Heartseed Inc.(219A) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	1,722	1,860	1,480	1,823	+99	+5.74%	11,322,200

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	1,724	+0.35%	1,730	1,214,200	758,800	2,063,100	2.72
Nov 21, 2025	1,718	-3.48%	1,729	2,456,100	765,000	2,090,700	2.73
Nov 14, 2025	1,780	+0.74%	1,770	2,235,600	768,600	2,141,700	2.79
Nov 7, 2025	1,767	+1.96%	1,813	4,786,100	780,800	2,302,500	2.95
Oct 31, 2025	1,733	-1.20%	1,757	2,512,300	784,400	2,173,400	2.77
Oct 24, 2025	1,754	-4.15%	1,818	3,611,000	795,000	2,231,600	2.81
Oct 17, 2025	1,830	+5.60%	1,845	6,561,000	817,500	2,185,700	2.67
Oct 10, 2025	1,733	+13.42%	1,848	23,176,700	840,000	2,352,600	2.80
Oct 3, 2025	1,528	-51.57%	1,527	30,526,700	487,300	2,477,600	5.08
Sep 26, 2025	3,155	-14.03%	3,377	5,635,100	277,000	3,017,400	10.89
Sep 19, 2025	3,670	-1.21%	3,618	3,851,900	169,500	2,636,200	15.55
Sep 12, 2025	3,715	-0.27%	3,654	4,320,200	179,600	2,542,500	14.16
Sep 5, 2025	3,725	+7.19%	3,560	3,061,100	119,800	2,293,800	19.15
Aug 29, 2025	3,475	-4.53%	3,494	1,692,700	81,000	2,408,800	29.74
Aug 22, 2025	3,640	-1.49%	3,641	3,161,800	89,300	2,244,300	25.13
Aug 15, 2025	3,695	+6.03%	3,643	3,895,600	49,200	2,177,100	44.25
Aug 8, 2025	3,485	-1.97%	3,500	2,363,700	0	2,173,700	ー
Aug 1, 2025	3,555	-1.52%	3,590	3,950,000	0	2,255,900	ー
Jul 25, 2025	3,610	+8.08%	3,473	3,040,100	300	2,091,600	6,972.00
Jul 18, 2025	3,340	-4.02%	3,368	5,890,300	0	2,282,700	ー