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
353.1
Jan 29, 6:23 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 363 396 343 356 -11 -3.00% 15,643,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 328 400 319 367 +47 +14.69% 42,660,000
Jan 16, 2026 276 341 276 320 +47 +17.22% 14,652,500
Jan 9, 2026 278 288 272 273 -1 -0.36% 11,283,800
Dec 30, 2025 306 309 266 274 -37 -11.90% 14,159,200
Dec 26, 2025 303 316 293 311 +7 +2.30% 12,099,000
Dec 19, 2025 310 342 278 304 +16 +5.56% 29,200,500
Dec 12, 2025 425 425 255 288 -137 -32.24% 40,850,200
Dec 5, 2025 489 489 371 425 -60 -12.37% 16,208,900
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