kabutan

Heartseed Inc.(219A) Historical

219A
TSE Growth
Heartseed Inc.
1,872
JPY
-35
(-1.84%)
Mar 13, 3:30 pm JST
11.74
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
1,880.1
Mar 13, 11:21 pm JST
Summary Chart Historical News Financial Result
52 Week High Jun 16, 2025
4,385 JPY
52 Week Low Oct 2, 2025
1,343 JPY
Yearly High Jun 16, 2025
4,385 JPY
Yearly Low Oct 2, 2025
1,343 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 1,860 1,894 1,852 1,872 -35 -1.84% 271,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 1,986 1,992 1,884 1,907 -112 -5.55% 440,100
Mar 11, 2026 2,009 2,049 1,986 2,019 +33 +1.66% 389,000
Mar 10, 2026 1,919 2,026 1,897 1,986 +107 +5.69% 476,800
Mar 9, 2026 1,880 1,931 1,823 1,879 -76 -3.89% 526,600
Mar 6, 2026 1,880 1,985 1,880 1,955 +55 +2.89% 348,200
Mar 5, 2026 1,862 1,940 1,844 1,900 +118 +6.62% 445,000
Mar 4, 2026 1,881 1,941 1,776 1,782 -118 -6.21% 584,100
Mar 3, 2026 1,964 2,005 1,897 1,900 -73 -3.70% 403,400
Mar 2, 2026 1,978 2,025 1,963 1,973 -55 -2.71% 279,700
Feb 27, 2026 1,910 2,028 1,901 2,028 +136 +7.19% 468,900
Feb 26, 2026 1,897 1,921 1,866 1,892 -6 -0.32% 230,000
Feb 25, 2026 1,874 1,979 1,873 1,898 +18 +0.96% 310,200
Feb 24, 2026 1,960 1,960 1,864 1,880 -80 -4.08% 393,000
Feb 20, 2026 2,079 2,100 1,925 1,960 +11 +0.56% 1,334,200
Feb 19, 2026 1,999 2,015 1,947 1,949 -22 -1.12% 251,600
Feb 18, 2026 1,912 2,018 1,904 1,971 +37 +1.91% 440,600
Feb 17, 2026 2,030 2,030 1,915 1,934 -56 -2.81% 415,800
Feb 16, 2026 1,886 2,098 1,850 1,990 +64 +3.32% 707,500
Feb 13, 2026 1,942 1,955 1,904 1,926 -34 -1.73% 233,300
Feb 12, 2026 1,908 1,960 1,896 1,960 +53 +2.78% 183,800