Heartseed Inc. (TYO:219A)
Japan
· Delayed Price · Currency is JPY 1,988.00
+109.00 (5.80%)
Mar 10, 2026, 10:19 AM JST
Heartseed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,880.00 | 1,931.00 | 1,823.00 | 1,866.00 | - | -4.55% | 454,300 |
| Mar 6, 2026 | 1,880.00 | 1,985.00 | 1,880.00 | 1,955.00 | 1,955.00 | 2.89% | 348,200 |
| Mar 5, 2026 | 1,862.00 | 1,940.00 | 1,844.00 | 1,900.00 | 1,900.00 | 6.62% | 445,000 |
| Mar 4, 2026 | 1,881.00 | 1,941.00 | 1,776.00 | 1,782.00 | 1,782.00 | -6.21% | 584,100 |
| Mar 3, 2026 | 1,964.00 | 2,005.00 | 1,897.00 | 1,900.00 | 1,900.00 | -3.70% | 403,400 |
| Mar 2, 2026 | 1,978.00 | 2,025.00 | 1,963.00 | 1,973.00 | 1,973.00 | -2.71% | 279,700 |
| Feb 27, 2026 | 1,910.00 | 2,028.00 | 1,901.00 | 2,028.00 | 2,028.00 | 7.19% | 468,900 |
| Feb 26, 2026 | 1,897.00 | 1,921.00 | 1,866.00 | 1,892.00 | 1,892.00 | -0.32% | 230,000 |
| Feb 25, 2026 | 1,874.00 | 1,979.00 | 1,873.00 | 1,898.00 | 1,898.00 | 0.96% | 310,200 |
| Feb 24, 2026 | 1,960.00 | 1,960.00 | 1,864.00 | 1,880.00 | 1,880.00 | -4.08% | 393,000 |
| Feb 20, 2026 | 2,079.00 | 2,100.00 | 1,925.00 | 1,960.00 | 1,960.00 | 0.56% | 1,334,200 |
| Feb 19, 2026 | 1,999.00 | 2,015.00 | 1,947.00 | 1,949.00 | 1,949.00 | -1.12% | 251,600 |
| Feb 18, 2026 | 1,912.00 | 2,018.00 | 1,904.00 | 1,971.00 | 1,971.00 | 1.91% | 440,600 |
| Feb 17, 2026 | 2,030.00 | 2,030.00 | 1,915.00 | 1,934.00 | 1,934.00 | -2.81% | 415,800 |
| Feb 16, 2026 | 1,886.00 | 2,098.00 | 1,850.00 | 1,990.00 | 1,990.00 | 3.32% | 707,500 |
| Feb 13, 2026 | 1,942.00 | 1,955.00 | 1,904.00 | 1,926.00 | 1,926.00 | -1.73% | 233,300 |
| Feb 12, 2026 | 1,908.00 | 1,960.00 | 1,896.00 | 1,960.00 | 1,960.00 | 2.78% | 183,800 |
| Feb 10, 2026 | 1,910.00 | 1,943.00 | 1,902.00 | 1,907.00 | 1,907.00 | 1.01% | 203,800 |
| Feb 9, 2026 | 1,900.00 | 1,912.00 | 1,870.00 | 1,888.00 | 1,888.00 | 1.51% | 239,600 |
| Feb 6, 2026 | 1,876.00 | 1,881.00 | 1,842.00 | 1,860.00 | 1,860.00 | -1.33% | 224,400 |
| Feb 5, 2026 | 1,883.00 | 1,920.00 | 1,870.00 | 1,885.00 | 1,885.00 | - | 182,400 |
| Feb 4, 2026 | 1,903.00 | 1,911.00 | 1,877.00 | 1,885.00 | 1,885.00 | -1.82% | 210,600 |
| Feb 3, 2026 | 1,930.00 | 1,940.00 | 1,900.00 | 1,920.00 | 1,920.00 | 1.00% | 223,700 |
| Feb 2, 2026 | 1,903.00 | 1,936.00 | 1,893.00 | 1,901.00 | 1,901.00 | -0.11% | 225,900 |
| Jan 30, 2026 | 1,915.00 | 1,935.00 | 1,885.00 | 1,903.00 | 1,903.00 | -1.45% | 199,900 |
| Jan 29, 2026 | 1,972.00 | 1,978.00 | 1,922.00 | 1,931.00 | 1,931.00 | -2.08% | 210,900 |
| Jan 28, 2026 | 1,991.00 | 1,992.00 | 1,950.00 | 1,972.00 | 1,972.00 | -1.40% | 198,200 |
| Jan 27, 2026 | 2,003.00 | 2,025.00 | 1,969.00 | 2,000.00 | 2,000.00 | -0.05% | 176,300 |
| Jan 26, 2026 | 2,005.00 | 2,054.00 | 2,000.00 | 2,001.00 | 2,001.00 | -1.77% | 204,100 |
| Jan 23, 2026 | 2,008.00 | 2,084.00 | 2,008.00 | 2,037.00 | 2,037.00 | 1.80% | 227,300 |
| Jan 22, 2026 | 2,051.00 | 2,056.00 | 1,985.00 | 2,001.00 | 2,001.00 | -1.19% | 293,000 |
| Jan 21, 2026 | 2,001.00 | 2,038.00 | 1,992.00 | 2,025.00 | 2,025.00 | -3.53% | 439,600 |
| Jan 20, 2026 | 2,196.00 | 2,196.00 | 2,076.00 | 2,099.00 | 2,099.00 | -4.42% | 534,400 |
| Jan 19, 2026 | 2,095.00 | 2,196.00 | 2,050.00 | 2,196.00 | 2,196.00 | 6.86% | 658,100 |
| Jan 16, 2026 | 2,083.00 | 2,145.00 | 2,010.00 | 2,055.00 | 2,055.00 | - | 553,300 |
| Jan 15, 2026 | 1,960.00 | 2,055.00 | 1,952.00 | 2,055.00 | 2,055.00 | 5.55% | 494,200 |
| Jan 14, 2026 | 1,933.00 | 1,978.00 | 1,906.00 | 1,947.00 | 1,947.00 | 0.72% | 439,800 |
| Jan 13, 2026 | 1,888.00 | 1,955.00 | 1,862.00 | 1,933.00 | 1,933.00 | 4.15% | 468,400 |
| Jan 9, 2026 | 1,900.00 | 1,903.00 | 1,837.00 | 1,856.00 | 1,856.00 | -1.43% | 287,900 |
| Jan 8, 2026 | 1,844.00 | 1,899.00 | 1,840.00 | 1,883.00 | 1,883.00 | 3.12% | 386,000 |
| Jan 7, 2026 | 1,820.00 | 1,836.00 | 1,805.00 | 1,826.00 | 1,826.00 | 0.33% | 286,000 |
| Jan 6, 2026 | 1,813.00 | 1,864.00 | 1,810.00 | 1,820.00 | 1,820.00 | 0.83% | 288,200 |
| Jan 5, 2026 | 1,810.00 | 1,836.00 | 1,759.00 | 1,805.00 | 1,805.00 | 0.06% | 527,400 |
| Dec 30, 2025 | 1,852.00 | 1,873.00 | 1,802.00 | 1,804.00 | 1,804.00 | -3.68% | 414,400 |
| Dec 29, 2025 | 1,803.00 | 1,914.00 | 1,799.00 | 1,873.00 | 1,873.00 | 4.46% | 607,300 |
| Dec 26, 2025 | 1,809.00 | 1,825.00 | 1,782.00 | 1,793.00 | 1,793.00 | -1.16% | 445,500 |
| Dec 25, 2025 | 1,780.00 | 1,845.00 | 1,779.00 | 1,814.00 | 1,814.00 | 2.08% | 398,200 |
| Dec 24, 2025 | 1,782.00 | 1,808.00 | 1,758.00 | 1,777.00 | 1,777.00 | -0.45% | 376,700 |
| Dec 23, 2025 | 1,801.00 | 1,836.00 | 1,767.00 | 1,785.00 | 1,785.00 | -1.16% | 365,200 |
| Dec 22, 2025 | 1,850.00 | 1,887.00 | 1,798.00 | 1,806.00 | 1,806.00 | -3.42% | 427,500 |
| Dec 19, 2025 | 1,840.00 | 1,920.00 | 1,813.00 | 1,870.00 | 1,870.00 | 0.05% | 469,600 |
| Dec 18, 2025 | 1,994.00 | 1,994.00 | 1,835.00 | 1,869.00 | 1,869.00 | -7.15% | 846,800 |
| Dec 17, 2025 | 2,095.00 | 2,114.00 | 2,001.00 | 2,013.00 | 2,013.00 | -0.20% | 841,600 |
| Dec 16, 2025 | 2,061.00 | 2,105.00 | 2,006.00 | 2,017.00 | 2,017.00 | -5.44% | 810,000 |
| Dec 15, 2025 | 2,021.00 | 2,212.00 | 1,972.00 | 2,133.00 | 2,133.00 | 10.98% | 2,864,400 |
| Dec 12, 2025 | 2,205.00 | 2,293.00 | 1,901.00 | 1,922.00 | 1,922.00 | -4.14% | 2,821,000 |
| Dec 11, 2025 | 2,040.00 | 2,106.00 | 1,968.00 | 2,005.00 | 2,005.00 | -2.48% | 1,076,600 |
| Dec 10, 2025 | 2,120.00 | 2,148.00 | 2,011.00 | 2,056.00 | 2,056.00 | -7.55% | 1,832,100 |
| Dec 9, 2025 | 2,098.00 | 2,324.00 | 2,057.00 | 2,224.00 | 2,224.00 | 10.43% | 5,009,600 |
| Dec 8, 2025 | 1,920.00 | 2,213.00 | 1,844.00 | 2,014.00 | 2,014.00 | 10.48% | 8,527,700 |
| Dec 5, 2025 | 1,758.00 | 1,860.00 | 1,632.00 | 1,823.00 | 1,823.00 | 20.09% | 4,465,700 |
| Dec 4, 2025 | 1,498.00 | 1,563.00 | 1,480.00 | 1,518.00 | 1,518.00 | 0.26% | 445,300 |
| Dec 3, 2025 | 1,580.00 | 1,580.00 | 1,494.00 | 1,514.00 | 1,514.00 | -5.20% | 789,500 |
| Dec 2, 2025 | 1,635.00 | 1,645.00 | 1,596.00 | 1,597.00 | 1,597.00 | -2.62% | 522,600 |
| Dec 1, 2025 | 1,722.00 | 1,733.00 | 1,637.00 | 1,640.00 | 1,640.00 | -4.87% | 633,400 |
| Nov 28, 2025 | 1,765.00 | 1,786.00 | 1,710.00 | 1,724.00 | 1,724.00 | -2.60% | 313,200 |
| Nov 27, 2025 | 1,709.00 | 1,788.00 | 1,709.00 | 1,770.00 | 1,770.00 | 2.67% | 344,600 |
| Nov 26, 2025 | 1,694.00 | 1,728.00 | 1,681.00 | 1,724.00 | 1,724.00 | 1.35% | 252,100 |
| Nov 25, 2025 | 1,730.00 | 1,730.00 | 1,692.00 | 1,701.00 | 1,701.00 | -0.99% | 304,300 |
| Nov 21, 2025 | 1,693.00 | 1,738.00 | 1,690.00 | 1,718.00 | 1,718.00 | - | 341,800 |
| Nov 20, 2025 | 1,725.00 | 1,749.00 | 1,692.00 | 1,718.00 | 1,718.00 | 0.17% | 359,600 |
| Nov 19, 2025 | 1,717.00 | 1,770.00 | 1,651.00 | 1,715.00 | 1,715.00 | -0.35% | 688,000 |
| Nov 18, 2025 | 1,800.00 | 1,811.00 | 1,720.00 | 1,721.00 | 1,721.00 | 0.06% | 714,900 |
| Nov 17, 2025 | 1,781.00 | 1,782.00 | 1,710.00 | 1,720.00 | 1,720.00 | -3.37% | 351,800 |
| Nov 14, 2025 | 1,796.00 | 1,830.00 | 1,763.00 | 1,780.00 | 1,780.00 | -1.39% | 301,700 |
| Nov 13, 2025 | 1,800.00 | 1,840.00 | 1,790.00 | 1,805.00 | 1,805.00 | -0.55% | 382,200 |
| Nov 12, 2025 | 1,695.00 | 1,815.00 | 1,692.00 | 1,815.00 | 1,815.00 | 6.64% | 618,200 |
| Nov 11, 2025 | 1,750.00 | 1,750.00 | 1,695.00 | 1,702.00 | 1,702.00 | -2.74% | 470,600 |
| Nov 10, 2025 | 1,787.00 | 1,820.00 | 1,735.00 | 1,750.00 | 1,750.00 | -0.96% | 462,900 |
| Nov 7, 2025 | 1,785.00 | 1,816.00 | 1,722.00 | 1,767.00 | 1,767.00 | -2.75% | 790,600 |
| Nov 6, 2025 | 1,900.00 | 1,914.00 | 1,811.00 | 1,817.00 | 1,817.00 | -6.10% | 1,136,000 |
| Nov 5, 2025 | 1,805.00 | 1,976.00 | 1,753.00 | 1,935.00 | 1,935.00 | 11.02% | 2,418,200 |
| Nov 4, 2025 | 1,718.00 | 1,744.00 | 1,689.00 | 1,743.00 | 1,743.00 | 0.58% | 441,300 |
| Oct 31, 2025 | 1,717.00 | 1,776.00 | 1,707.00 | 1,733.00 | 1,733.00 | 1.76% | 516,800 |
| Oct 30, 2025 | 1,710.00 | 1,740.00 | 1,680.00 | 1,703.00 | 1,703.00 | -2.46% | 570,700 |
| Oct 29, 2025 | 1,777.00 | 1,814.00 | 1,733.00 | 1,746.00 | 1,746.00 | -1.41% | 428,400 |
| Oct 28, 2025 | 1,785.00 | 1,812.00 | 1,765.00 | 1,771.00 | 1,771.00 | -2.64% | 348,800 |
| Oct 27, 2025 | 1,755.00 | 1,829.00 | 1,752.00 | 1,819.00 | 1,819.00 | 3.71% | 647,600 |
| Oct 24, 2025 | 1,801.00 | 1,803.00 | 1,736.00 | 1,754.00 | 1,754.00 | -2.34% | 633,400 |
| Oct 23, 2025 | 1,829.00 | 1,880.00 | 1,788.00 | 1,796.00 | 1,796.00 | -2.97% | 615,400 |
| Oct 22, 2025 | 1,818.00 | 1,890.00 | 1,805.00 | 1,851.00 | 1,851.00 | 3.01% | 836,500 |
| Oct 21, 2025 | 1,804.00 | 1,839.00 | 1,770.00 | 1,797.00 | 1,797.00 | -0.99% | 565,400 |
| Oct 20, 2025 | 1,870.00 | 1,891.00 | 1,746.00 | 1,815.00 | 1,815.00 | -0.82% | 960,300 |
| Oct 17, 2025 | 1,908.00 | 1,941.00 | 1,790.00 | 1,830.00 | 1,830.00 | -5.28% | 1,436,100 |
| Oct 16, 2025 | 1,899.00 | 1,966.00 | 1,860.00 | 1,932.00 | 1,932.00 | 3.93% | 1,717,200 |
| Oct 15, 2025 | 1,730.00 | 1,916.00 | 1,730.00 | 1,859.00 | 1,859.00 | 6.96% | 2,060,700 |
| Oct 14, 2025 | 1,717.00 | 1,778.00 | 1,685.00 | 1,738.00 | 1,738.00 | 0.29% | 1,347,000 |
| Oct 10, 2025 | 1,697.00 | 1,770.00 | 1,681.00 | 1,733.00 | 1,733.00 | 0.46% | 1,633,800 |
| Oct 9, 2025 | 1,861.00 | 1,863.00 | 1,711.00 | 1,725.00 | 1,725.00 | -7.31% | 2,497,900 |
| Oct 8, 2025 | 1,913.00 | 1,941.00 | 1,861.00 | 1,861.00 | 1,861.00 | -4.07% | 1,683,300 |