Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Heartseed, Inc. (219A) Historical Prices

JP:219A historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,075.003,180.002,971.003,015.003,015.00-2.43%388,9000.88
Oct 29, 20263,065.003,145.002,951.003,090.003,090.00+0.16%574,8001.33
Oct 28, 20262,914.003,210.002,901.003,085.003,085.00+6.75%1,037,0002.48
Oct 27, 20262,696.002,958.002,694.002,890.002,890.00+6.92%884,2002.17
Oct 26, 20262,678.002,766.002,652.002,703.002,703.00+0.93%413,2001.02
Oct 23, 20262,515.002,684.002,473.002,678.002,678.00+4.41%496,5001.24
Oct 22, 20262,675.002,732.002,539.002,565.002,565.00-4.36%451,1001.14
Oct 21, 20262,568.002,736.002,541.002,682.002,682.00+5.38%572,7001.47
Oct 20, 20262,605.002,616.002,484.002,545.002,545.00-2.30%403,2001.03
Oct 19, 20262,660.002,660.002,501.002,605.002,605.00-3.34%592,4001.54
Oct 16, 20262,690.002,758.002,670.002,695.002,695.00+0.86%308,2000.80
Oct 15, 20262,680.002,772.002,641.002,672.002,672.00-2.41%508,8001.35
Oct 14, 20262,651.002,756.002,626.002,738.002,738.00+1.44%345,2000.92
Oct 13, 20262,614.002,742.002,560.002,699.002,699.00+2.20%388,6001.04
Oct 12, 20262,641.002,723.002,557.002,641.002,641.00+0.00%00.00
Oct 09, 20262,620.002,723.002,557.002,641.002,641.00-0.34%421,6001.14
Oct 08, 20262,715.002,730.002,570.002,650.002,650.00-3.04%439,2001.20
Oct 07, 20262,800.002,835.002,710.002,733.002,733.00-2.39%422,4001.17
Oct 06, 20262,728.002,930.002,698.002,800.002,800.00+3.70%750,6002.14
Oct 05, 20262,597.002,715.002,575.002,700.002,700.00+4.69%499,7001.45
Oct 02, 20262,580.002,649.002,545.002,579.002,579.00-1.56%350,3001.02
Oct 01, 20262,605.002,649.002,568.002,620.002,620.00+0.19%413,8001.22
Sep 30, 20262,650.002,682.002,581.002,615.002,615.00+0.27%466,7001.39
Sep 29, 20262,672.002,690.002,538.002,608.002,608.00-2.43%460,4001.39
Sep 28, 20262,660.002,715.002,601.002,673.002,673.00-0.89%354,0001.07
Sep 25, 20262,720.002,790.002,661.002,697.002,697.00-0.48%497,7001.53
Sep 24, 20262,635.002,723.002,614.002,710.002,710.00+1.80%523,5001.63
Sep 23, 20262,480.002,663.002,433.002,662.002,662.00+0.00%00.00
Sep 22, 20262,480.002,663.002,433.002,662.002,662.00+0.00%00.00
Sep 21, 20262,480.002,663.002,433.002,662.002,662.00+0.00%00.00
Sep 18, 20262,480.002,663.002,433.002,662.002,662.00+8.21%814,1002.51
Sep 17, 20262,410.002,543.002,391.002,460.002,460.00+1.65%482,9001.51
Sep 16, 20262,430.002,496.002,378.002,420.002,420.00-0.62%335,0001.05
Sep 15, 20262,444.002,461.002,355.002,435.002,435.00-0.29%512,4001.63
Sep 14, 20262,260.002,464.002,240.002,442.002,442.00+7.53%549,3001.77
Sep 11, 20262,261.002,283.002,233.002,271.002,271.00-1.77%284,2000.91
Sep 10, 20262,310.002,363.002,299.002,312.002,312.00+0.39%246,3000.75
Sep 09, 20262,318.002,355.002,248.002,303.002,303.00+0.13%304,7000.93
Sep 08, 20262,228.002,370.002,200.002,300.002,300.00+2.13%402,4001.24
Sep 07, 20262,260.002,352.002,231.002,252.002,252.00+0.72%418,9001.29
Sep 04, 20262,178.002,284.002,124.002,236.002,236.00+2.95%431,9001.33
Sep 03, 20262,200.002,233.002,110.002,172.002,172.00-2.29%533,8001.66
Sep 02, 20262,406.002,420.002,207.002,223.002,223.00-9.45%782,5002.47
Sep 01, 20262,483.002,598.002,433.002,455.002,455.00-0.89%958,5003.11
Aug 31, 20262,500.002,600.002,401.002,477.002,477.00-0.92%971,0003.20
Aug 28, 20262,428.002,646.002,426.002,500.002,500.00+1.42%715,2002.20
Aug 27, 20262,323.002,478.002,271.002,465.002,465.00+6.16%531,4001.61
Aug 26, 20262,382.002,428.002,317.002,322.002,322.00-2.64%387,0001.19
Aug 25, 20262,230.002,385.002,164.002,385.002,385.00+6.28%593,9001.85
Aug 24, 20262,197.002,268.002,184.002,244.002,244.00+0.67%361,1001.14