kabutan

HEALIOS K.K.(4593) Historical

4593
TSE Growth
HEALIOS K.K.
288
JPY
-27
(-8.57%)
Dec 12, 3:30 pm JST
1.84
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
289
Dec 12, 11:57 pm JST
Summary Chart Historical News Financial Result
52 Week High Jul 23, 2025
747 JPY
52 Week Low Dec 25, 2024
163 JPY
Yearly High Jul 23, 2025
747 JPY
Yearly Low Jan 6, 2025
176 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 318 323 255 288 -27 -8.57% 16,849,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 333 338 304 315 -26 -7.62% 10,746,700
Dec 10, 2025 397 406 341 341 -80 -19.00% 10,083,400
Dec 9, 2025 410 422 410 421 +5 +1.20% 1,270,500
Dec 8, 2025 425 425 403 416 -9 -2.12% 1,900,200
Dec 5, 2025 413 438 413 425 +14 +3.41% 2,343,400
Dec 4, 2025 402 427 400 411 +9 +2.24% 2,877,400
Dec 3, 2025 448 451 371 402 -45 -10.07% 7,331,200
Dec 2, 2025 466 474 447 447 -19 -4.08% 1,884,700
Dec 1, 2025 489 489 462 466 -19 -3.92% 1,772,200
Nov 28, 2025 496 499 484 485 -9 -1.82% 1,740,600
Nov 27, 2025 476 495 473 494 +19 +4.00% 1,749,400
Nov 26, 2025 468 475 456 475 +8 +1.71% 1,335,500
Nov 25, 2025 485 486 465 467 -8 -1.68% 1,794,700
Nov 21, 2025 478 491 462 475 -11 -2.26% 2,253,500
Nov 20, 2025 457 487 457 486 +34 +7.52% 1,852,200
Nov 19, 2025 446 459 440 452 +1 +0.22% 1,002,700
Nov 18, 2025 456 468 442 451 0 0.00% 1,645,900
Nov 17, 2025 467 469 444 451 -12 -2.59% 1,868,700
Nov 14, 2025 456 498 442 463 +2 +0.43% 3,902,500
Nov 13, 2025 461 468 453 461 -1 -0.22% 1,491,300