kabutan

HEALIOS K.K.(4593) Historical

4593
TSE Growth
HEALIOS K.K.
432
JPY
+21
(+5.11%)
Dec 5, 2:26 pm JST
2.79
USD
Dec 5, 12:26 am EST
Result
PTS
outside of trading hours
432
Dec 5, 2:24 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 489 489 371 432 -53 -10.93% 15,945,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 485 499 456 485 +10 +2.11% 6,620,200
Nov 21, 2025 467 491 440 475 +12 +2.59% 8,623,000
Nov 14, 2025 462 498 416 463 -4 -0.86% 14,606,300
Nov 7, 2025 488 497 459 467 -25 -5.08% 4,538,000
Oct 31, 2025 489 514 467 492 +4 +0.82% 8,395,500
Oct 24, 2025 465 497 465 488 +24 +5.17% 6,480,600
Oct 17, 2025 490 495 457 464 -35 -7.01% 10,501,000
Oct 10, 2025 510 531 495 499 0 0.00% 10,841,300
Oct 3, 2025 568 572 485 499 -59 -10.57% 11,504,400
Sep 26, 2025 596 628 555 558 -33 -5.58% 12,305,300
Sep 19, 2025 590 595 552 591 +6 +1.03% 12,100,000
Sep 12, 2025 547 599 525 585 +42 +7.73% 15,750,100
Sep 5, 2025 525 561 510 543 +3 +0.56% 17,067,200
Aug 29, 2025 563 564 474 540 -33 -5.76% 36,367,100
Aug 22, 2025 600 615 540 573 -28 -4.66% 26,257,900
Aug 15, 2025 641 648 530 601 -36 -5.65% 43,193,900
Aug 8, 2025 622 654 617 637 0 0.00% 19,119,300
Aug 1, 2025 692 701 630 637 -41 -6.05% 33,874,000
Jul 25, 2025 712 747 667 678 -22 -3.14% 76,528,800
Jul 18, 2025 512 723 496 700 +183 +35.40% 134,919,100