kabutan

HEALIOS K.K.(4593) Historical

4593
TSE Growth
HEALIOS K.K.
637
JPY
+5
(+0.79%)
Aug 8, 3:30 pm JST
4.32
USD
Aug 8, 2:30 am EDT
Result
PTS
outside of trading hours
630
Aug 8, 11:57 pm JST
Summary Chart Historical News Financial Result
52 Week High Jul 23, 2025
747 JPY
52 Week Low Aug 9, 2024
157 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
Aug 8, 2025 622 654 617 637 0 0.00% 22,610,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Jul 11, 2025 424 565 419 517 +94 +22.22% 39,455,900
Jul 4, 2025 448 472 410 423 -29 -6.42% 16,704,900
Jun 27, 2025 446 486 414 452 +1 +0.22% 31,014,700
Jun 20, 2025 523 549 446 451 -66 -12.77% 35,013,100
Jun 13, 2025 425 525 407 517 +94 +22.22% 61,843,300
Jun 6, 2025 461 567 421 423 -32 -7.03% 61,842,000
May 30, 2025 335 455 327 455 +126 +38.30% 35,918,000
May 23, 2025 350 371 329 329 -19 -5.46% 23,851,600
May 16, 2025 320 352 303 348 +26 +8.07% 28,344,800
May 9, 2025 323 330 308 322 -1 -0.31% 10,100,600
May 2, 2025 330 341 312 323 -2 -0.62% 27,994,600
Apr 25, 2025 305 356 266 325 +19 +6.21% 67,946,000
Apr 18, 2025 257 316 255 306 +49 +19.07% 18,790,100
Apr 11, 2025 209 257 194 257 +33 +14.73% 11,793,200
Apr 4, 2025 269 283 196 224 -49 -17.95% 17,970,800
Mar 28, 2025 280 286 267 273 -6 -2.15% 5,838,600