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
Jan 29, 2026	2,005	2,054	1,922	1,931	-106	-5.20%	1,000,400

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	2,095	2,196	1,985	2,037	-18	-0.88%	2,152,400
Jan 16, 2026	1,888	2,145	1,862	2,055	+199	+10.72%	1,955,700
Jan 9, 2026	1,810	1,903	1,759	1,856	+52	+2.88%	1,775,500
Dec 30, 2025	1,803	1,914	1,799	1,804	+11	+0.61%	1,021,700
Dec 26, 2025	1,850	1,887	1,758	1,793	-77	-4.12%	2,013,100
Dec 19, 2025	2,021	2,212	1,813	1,870	-52	-2.71%	5,832,400
Dec 12, 2025	1,920	2,324	1,844	1,922	+99	+5.43%	19,267,000
Dec 5, 2025	1,722	1,860	1,480	1,823	+99	+5.74%	6,856,500
Nov 28, 2025	1,730	1,788	1,681	1,724	+6	+0.35%	1,214,200
Nov 21, 2025	1,781	1,811	1,651	1,718	-62	-3.48%	2,456,100
Nov 14, 2025	1,787	1,840	1,692	1,780	+13	+0.74%	2,235,600
Nov 7, 2025	1,718	1,976	1,689	1,767	+34	+1.96%	4,786,100
Oct 31, 2025	1,755	1,829	1,680	1,733	-21	-1.20%	2,512,300
Oct 24, 2025	1,870	1,891	1,736	1,754	-76	-4.15%	3,611,000
Oct 17, 2025	1,717	1,966	1,685	1,830	+97	+5.60%	6,561,000
Oct 10, 2025	1,608	2,125	1,578	1,733	+205	+13.42%	23,176,700
Oct 3, 2025	3,225	3,310	1,343	1,528	-1,627	-51.57%	30,526,700
Sep 26, 2025	3,790	3,800	3,030	3,155	-515	-14.03%	5,635,100
Sep 19, 2025	3,720	3,840	3,370	3,670	-45	-1.21%	3,851,900
Sep 12, 2025	3,780	3,855	3,355	3,715	-10	-0.27%	4,320,200