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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 400 411 399 410 -3 -0.73% 2,209,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 425 452 397 410 -39 -8.69% 15,753,100
Mar 6, 2026 433 483 393 449 +9 +2.05% 27,273,000
Feb 27, 2026 361 440 360 440 +82 +22.91% 15,299,300
Feb 20, 2026 365 414 357 358 -9 -2.45% 13,731,200
Feb 13, 2026 365 385 358 367 +4 +1.10% 6,523,000
Feb 6, 2026 379 410 359 363 -19 -4.97% 16,239,800
Jan 30, 2026 363 396 343 382 +15 +4.09% 18,439,600
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