kabutan

HEALIOS K.K.(4593) Historical

4593
TSE Growth
HEALIOS K.K.
356
JPY
-5
(-1.39%)
Jan 29, 3:30 pm JST
2.32
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
354.1
Jan 29, 6:19 pm JST
Summary Chart Historical News Financial Result
52 Week High Jul 23, 2025
747 JPY
52 Week Low Apr 7, 2025
194 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
Jan 29, 2026 361 361 343 356 -5 -1.39% 2,010,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 352 372 347 361 +4 +1.12% 2,991,300
Jan 27, 2026 378 378 356 357 -23 -6.05% 3,172,700
Jan 26, 2026 363 396 360 380 +13 +3.54% 5,459,300
Jan 23, 2026 373 377 362 367 -14 -3.67% 4,646,200
Jan 22, 2026 379 400 369 381 +14 +3.81% 14,199,800
Jan 21, 2026 371 396 352 367 +36 +10.88% 17,533,300
Jan 20, 2026 339 341 319 331 -8 -2.36% 3,436,000
Jan 19, 2026 328 341 320 339 +19 +5.94% 2,844,700
Jan 16, 2026 330 331 316 320 -11 -3.32% 2,568,600
Jan 15, 2026 310 341 303 331 +22 +7.12% 5,732,900
Jan 14, 2026 299 310 292 309 +12 +4.04% 3,233,300
Jan 13, 2026 276 297 276 297 +24 +8.79% 3,117,700
Jan 9, 2026 278 279 272 273 -5 -1.80% 1,855,500
Jan 8, 2026 281 287 275 278 -2 -0.71% 2,047,200
Jan 7, 2026 282 282 272 280 -1 -0.36% 2,519,500
Jan 6, 2026 280 288 278 281 0 0.00% 2,240,300
Jan 5, 2026 278 283 272 281 +7 +2.55% 2,621,300
Dec 30, 2025 271 286 267 274 +2 +0.74% 4,813,700
Dec 29, 2025 306 309 266 272 -39 -12.54% 9,345,500
Dec 26, 2025 307 312 301 311 +5 +1.63% 2,226,100