Heartseed Inc.(219A) Historical

52 Week High Jun 16, 2025

4,385 JPY

52 Week Low Oct 2, 2025

1,343 JPY

Yearly High Jan 19, 2026

2,196 JPY

Yearly Low Mar 23, 2026

1,661 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,808	1,833	1,803	1,833	+16	+0.88%	142,400

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 27, 2026	1,833	1,833	1,808	1,817	-24	-1.30%	100,300
Apr 24, 2026	1,835	1,859	1,801	1,841	-15	-0.81%	169,100
Apr 23, 2026	1,866	1,875	1,831	1,856	-7	-0.38%	130,700
Apr 22, 2026	1,883	1,901	1,851	1,863	-20	-1.06%	133,100
Apr 21, 2026	1,887	1,910	1,851	1,883	+3	+0.16%	154,800
Apr 20, 2026	1,905	1,919	1,876	1,880	-45	-2.34%	199,200
Apr 17, 2026	1,932	1,947	1,907	1,925	-9	-0.47%	130,600
Apr 16, 2026	1,918	1,965	1,905	1,934	+11	+0.57%	227,800
Apr 15, 2026	1,892	1,930	1,891	1,923	+48	+2.56%	122,500
Apr 14, 2026	1,920	1,923	1,857	1,875	-5	-0.27%	157,000
Apr 13, 2026	1,890	1,920	1,875	1,880	-43	-2.24%	126,200
Apr 10, 2026	1,945	1,980	1,902	1,923	0	0.00%	178,300
Apr 9, 2026	1,931	2,002	1,914	1,923	-18	-0.93%	288,500
Apr 8, 2026	1,876	1,953	1,868	1,941	+115	+6.30%	387,700
Apr 7, 2026	1,806	1,865	1,798	1,826	+17	+0.94%	194,600
Apr 6, 2026	1,801	1,840	1,798	1,809	-9	-0.50%	120,800
Apr 3, 2026	1,825	1,836	1,792	1,818	-2	-0.11%	121,300
Apr 2, 2026	1,851	1,893	1,802	1,820	-37	-1.99%	302,700
Apr 1, 2026	1,791	1,858	1,763	1,857	+127	+7.34%	350,800
Mar 31, 2026	1,743	1,761	1,710	1,730	-14	-0.80%	184,800