Want to see JP:4593 full AI Analyst Report?
Healios KK (4593) Historical Prices
8 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 262.00 | 262.00 | 247.00 | 254.00 | 254.00 | -2.68% | 2,078,700 | 1.29 |
| Nov 03, 2026 | 261.00 | 268.00 | 261.00 | 261.00 | 261.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 267.00 | 268.00 | 261.00 | 261.00 | 261.00 | -4.40% | 1,195,600 | 0.73 |
| Oct 30, 2026 | 277.00 | 282.00 | 273.00 | 273.00 | 273.00 | -1.80% | 657,600 | 0.40 |
| Oct 29, 2026 | 286.00 | 287.00 | 278.00 | 278.00 | 278.00 | -2.46% | 1,024,700 | 0.63 |
| Oct 28, 2026 | 279.00 | 296.00 | 279.00 | 285.00 | 285.00 | +2.15% | 1,993,700 | 1.22 |
| Oct 27, 2026 | 271.00 | 281.00 | 271.00 | 279.00 | 279.00 | +3.33% | 827,600 | 0.50 |
| Oct 26, 2026 | 265.00 | 270.00 | 258.00 | 270.00 | 270.00 | +0.75% | 1,033,500 | 0.61 |
| Oct 23, 2026 | 266.00 | 268.00 | 256.00 | 268.00 | 268.00 | -0.37% | 1,589,700 | 0.94 |
| Oct 22, 2026 | 280.00 | 285.00 | 269.00 | 269.00 | 269.00 | -3.93% | 1,290,700 | 0.76 |
| Oct 21, 2026 | 266.00 | 285.00 | 265.00 | 280.00 | 280.00 | +8.53% | 1,836,000 | 1.08 |
| Oct 20, 2026 | 269.00 | 270.00 | 256.00 | 258.00 | 258.00 | -4.09% | 1,645,400 | 0.98 |
| Oct 19, 2026 | 273.00 | 275.00 | 267.00 | 269.00 | 269.00 | -4.27% | 1,289,200 | 0.77 |
| Oct 16, 2026 | 283.00 | 283.00 | 274.00 | 281.00 | 281.00 | +2.18% | 1,162,600 | 0.69 |
| Oct 15, 2026 | 288.00 | 289.00 | 275.00 | 275.00 | 275.00 | -5.82% | 1,881,700 | 1.15 |
| Oct 14, 2026 | 293.00 | 295.00 | 288.00 | 292.00 | 292.00 | -1.35% | 1,085,800 | 0.66 |
| Oct 13, 2026 | 299.00 | 299.00 | 288.00 | 296.00 | 296.00 | -1.99% | 1,763,300 | 1.07 |
| Oct 12, 2026 | 302.00 | 304.00 | 294.00 | 302.00 | 302.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 297.00 | 304.00 | 294.00 | 302.00 | 302.00 | +0.67% | 1,336,400 | 0.80 |
| Oct 08, 2026 | 310.00 | 311.00 | 298.00 | 300.00 | 300.00 | -1.64% | 1,679,100 | 1.01 |
| Oct 07, 2026 | 313.00 | 318.00 | 303.00 | 305.00 | 305.00 | -4.09% | 1,978,800 | 1.18 |
| Oct 06, 2026 | 298.00 | 318.00 | 297.00 | 318.00 | 318.00 | +9.66% | 3,234,000 | 1.95 |
| Oct 05, 2026 | 285.00 | 292.00 | 283.00 | 290.00 | 290.00 | +1.05% | 721,700 | 0.43 |
| Oct 02, 2026 | 290.00 | 294.00 | 285.00 | 287.00 | 287.00 | -2.05% | 1,102,500 | 0.65 |
| Oct 01, 2026 | 296.00 | 301.00 | 290.00 | 293.00 | 293.00 | -1.68% | 1,330,600 | 0.79 |
| Sep 30, 2026 | 280.00 | 301.00 | 279.00 | 298.00 | 298.00 | +8.76% | 2,461,500 | 1.49 |
| Sep 29, 2026 | 286.00 | 290.00 | 271.00 | 274.00 | 274.00 | -4.20% | 1,796,200 | 1.10 |
| Sep 28, 2026 | 290.00 | 290.00 | 283.00 | 286.00 | 286.00 | -1.38% | 1,206,300 | 0.74 |
| Sep 25, 2026 | 289.00 | 295.00 | 288.00 | 290.00 | 290.00 | -1.36% | 1,290,600 | 0.80 |
| Sep 24, 2026 | 302.00 | 313.00 | 290.00 | 294.00 | 294.00 | -3.29% | 1,994,000 | 1.25 |
| Sep 23, 2026 | 298.00 | 310.00 | 293.00 | 304.00 | 304.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 298.00 | 310.00 | 293.00 | 304.00 | 304.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 298.00 | 310.00 | 293.00 | 304.00 | 304.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 298.00 | 310.00 | 293.00 | 304.00 | 304.00 | +2.36% | 2,033,800 | 1.28 |
| Sep 17, 2026 | 293.00 | 306.00 | 292.00 | 297.00 | 297.00 | +3.13% | 3,258,900 | 2.09 |
| Sep 16, 2026 | 290.00 | 291.00 | 281.00 | 288.00 | 288.00 | -0.35% | 1,197,300 | 0.76 |
| Sep 15, 2026 | 289.00 | 292.00 | 280.00 | 289.00 | 289.00 | +0.70% | 1,206,500 | 0.77 |
| Sep 14, 2026 | 277.00 | 290.00 | 275.00 | 287.00 | 287.00 | +1.06% | 1,514,100 | 0.96 |
| Sep 11, 2026 | 283.00 | 288.00 | 279.00 | 284.00 | 284.00 | -1.39% | 1,150,100 | 0.73 |
| Sep 10, 2026 | 271.00 | 288.00 | 270.00 | 288.00 | 288.00 | +3.60% | 1,251,000 | 0.79 |
| Sep 09, 2026 | 281.00 | 284.00 | 276.00 | 278.00 | 278.00 | -1.42% | 1,551,600 | 0.97 |
| Sep 08, 2026 | 289.00 | 290.00 | 282.00 | 282.00 | 282.00 | -3.09% | 1,478,600 | 0.91 |
| Sep 07, 2026 | 283.00 | 302.00 | 282.00 | 291.00 | 291.00 | +3.56% | 2,468,100 | 1.42 |
| Sep 04, 2026 | 293.00 | 294.00 | 281.00 | 281.00 | 281.00 | -4.10% | 2,318,600 | 1.35 |
| Sep 03, 2026 | 295.00 | 296.00 | 286.00 | 293.00 | 293.00 | -0.68% | 1,963,200 | 1.13 |
| Sep 02, 2026 | 288.00 | 298.00 | 282.00 | 295.00 | 295.00 | +0.00% | 1,669,800 | 0.96 |
| Sep 01, 2026 | 302.00 | 307.00 | 290.00 | 295.00 | 295.00 | +2.79% | 2,625,400 | 1.53 |
| Aug 31, 2026 | 299.00 | 303.00 | 287.00 | 287.00 | 287.00 | -6.21% | 2,695,000 | 1.59 |
| Aug 28, 2026 | 289.00 | 309.00 | 289.00 | 306.00 | 306.00 | +6.25% | 2,454,600 | 1.47 |
| Aug 27, 2026 | 290.00 | 292.00 | 282.00 | 288.00 | 288.00 | +2.13% | 1,567,500 | 0.94 |
