kabutan

HEALIOS K.K.(4593) Historical

4593
TSE Growth
HEALIOS K.K.
410
JPY
-3
(-0.73%)
Mar 13, 3:30 pm JST
2.57
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
405
Mar 13, 11:58 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
Mar 13, 2026 400 411 399 410 -3 -0.73% 2,209,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 427 433 408 413 -24 -5.49% 2,933,100
Mar 11, 2026 434 452 428 437 +5 +1.16% 2,678,900
Mar 10, 2026 421 438 415 432 +19 +4.60% 2,948,600
Mar 9, 2026 425 426 397 413 -36 -8.02% 4,982,700
Mar 6, 2026 417 452 411 449 +29 +6.90% 3,865,800
Mar 5, 2026 422 444 418 420 +18 +4.48% 5,101,600
Mar 4, 2026 412 435 393 402 -18 -4.29% 4,327,400
Mar 3, 2026 449 450 416 420 -45 -9.68% 5,550,200
Mar 2, 2026 433 483 432 465 +25 +5.68% 8,428,000
Feb 27, 2026 407 440 398 440 +55 +14.29% 8,578,800
Feb 26, 2026 372 389 371 385 +11 +2.94% 2,822,500
Feb 25, 2026 362 378 360 374 +13 +3.60% 1,700,300
Feb 24, 2026 361 381 360 361 +3 +0.84% 2,197,700
Feb 20, 2026 413 414 357 358 -25 -6.53% 6,031,400
Feb 19, 2026 374 384 372 383 +11 +2.96% 1,360,500
Feb 18, 2026 368 383 363 372 +3 +0.81% 1,660,900
Feb 17, 2026 385 398 367 369 -13 -3.40% 2,808,500
Feb 16, 2026 365 382 362 382 +15 +4.09% 1,869,900
Feb 13, 2026 369 373 358 367 -9 -2.39% 1,644,600
Feb 12, 2026 381 381 368 376 -7 -1.83% 1,426,000