Heartseed Inc. (TYO:219A)
Japan
· Delayed Price · Currency is JPY 1,833.00
+16.00 (0.88%)
Apr 28, 2026, 3:30 PM JST
Heartseed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,808.00 | 1,833.00 | 1,803.00 | 1,833.00 | 1,833.00 | 0.88% | 142,400 |
| Apr 27, 2026 | 1,833.00 | 1,833.00 | 1,808.00 | 1,817.00 | 1,817.00 | -1.30% | 100,300 |
| Apr 24, 2026 | 1,835.00 | 1,859.00 | 1,801.00 | 1,841.00 | 1,841.00 | -0.81% | 169,100 |
| Apr 23, 2026 | 1,866.00 | 1,875.00 | 1,831.00 | 1,856.00 | 1,856.00 | -0.38% | 130,700 |
| Apr 22, 2026 | 1,883.00 | 1,901.00 | 1,851.00 | 1,863.00 | 1,863.00 | -1.06% | 133,100 |
| Apr 21, 2026 | 1,887.00 | 1,910.00 | 1,851.00 | 1,883.00 | 1,883.00 | 0.16% | 154,800 |
| Apr 20, 2026 | 1,905.00 | 1,919.00 | 1,876.00 | 1,880.00 | 1,880.00 | -2.34% | 199,200 |
| Apr 17, 2026 | 1,932.00 | 1,947.00 | 1,907.00 | 1,925.00 | 1,925.00 | -0.47% | 130,600 |
| Apr 16, 2026 | 1,918.00 | 1,965.00 | 1,905.00 | 1,934.00 | 1,934.00 | 0.57% | 227,800 |
| Apr 15, 2026 | 1,892.00 | 1,930.00 | 1,891.00 | 1,923.00 | 1,923.00 | 2.56% | 122,500 |
| Apr 14, 2026 | 1,920.00 | 1,923.00 | 1,857.00 | 1,875.00 | 1,875.00 | -0.27% | 157,000 |
| Apr 13, 2026 | 1,890.00 | 1,920.00 | 1,875.00 | 1,880.00 | 1,880.00 | -2.24% | 126,200 |
| Apr 10, 2026 | 1,945.00 | 1,980.00 | 1,902.00 | 1,923.00 | 1,923.00 | - | 178,300 |
| Apr 9, 2026 | 1,931.00 | 2,002.00 | 1,914.00 | 1,923.00 | 1,923.00 | -0.93% | 288,500 |
| Apr 8, 2026 | 1,876.00 | 1,953.00 | 1,868.00 | 1,941.00 | 1,941.00 | 6.30% | 387,700 |
| Apr 7, 2026 | 1,806.00 | 1,865.00 | 1,798.00 | 1,826.00 | 1,826.00 | 0.94% | 194,600 |
| Apr 6, 2026 | 1,801.00 | 1,840.00 | 1,798.00 | 1,809.00 | 1,809.00 | -0.50% | 120,800 |
| Apr 3, 2026 | 1,825.00 | 1,836.00 | 1,792.00 | 1,818.00 | 1,818.00 | -0.11% | 121,300 |
| Apr 2, 2026 | 1,851.00 | 1,893.00 | 1,802.00 | 1,820.00 | 1,820.00 | -1.99% | 302,700 |
| Apr 1, 2026 | 1,791.00 | 1,858.00 | 1,763.00 | 1,857.00 | 1,857.00 | 7.34% | 350,800 |
| Mar 31, 2026 | 1,743.00 | 1,761.00 | 1,710.00 | 1,730.00 | 1,730.00 | -0.80% | 184,800 |
| Mar 30, 2026 | 1,707.00 | 1,761.00 | 1,686.00 | 1,744.00 | 1,744.00 | -2.95% | 266,700 |
| Mar 27, 2026 | 1,714.00 | 1,805.00 | 1,714.00 | 1,797.00 | 1,797.00 | 4.42% | 244,500 |
| Mar 26, 2026 | 1,772.00 | 1,776.00 | 1,700.00 | 1,721.00 | 1,721.00 | -2.88% | 215,100 |
| Mar 25, 2026 | 1,742.00 | 1,793.00 | 1,734.00 | 1,772.00 | 1,772.00 | 3.44% | 327,500 |
| Mar 24, 2026 | 1,741.00 | 1,761.00 | 1,661.00 | 1,713.00 | 1,713.00 | 3.13% | 353,400 |
| Mar 23, 2026 | 1,712.00 | 1,743.00 | 1,661.00 | 1,661.00 | 1,661.00 | -7.31% | 594,900 |
| Mar 19, 2026 | 1,827.00 | 1,851.00 | 1,780.00 | 1,792.00 | 1,792.00 | -3.66% | 458,300 |
| Mar 18, 2026 | 1,880.00 | 1,902.00 | 1,855.00 | 1,860.00 | 1,860.00 | 0.05% | 241,800 |
| Mar 17, 2026 | 1,931.00 | 1,931.00 | 1,853.00 | 1,859.00 | 1,859.00 | 0.60% | 309,000 |
| Mar 16, 2026 | 1,870.00 | 1,880.00 | 1,814.00 | 1,848.00 | 1,848.00 | -1.28% | 302,000 |
| Mar 13, 2026 | 1,860.00 | 1,894.00 | 1,852.00 | 1,872.00 | 1,872.00 | -1.84% | 271,100 |
| Mar 12, 2026 | 1,986.00 | 1,992.00 | 1,884.00 | 1,907.00 | 1,907.00 | -5.55% | 440,100 |
| Mar 11, 2026 | 2,009.00 | 2,049.00 | 1,986.00 | 2,019.00 | 2,019.00 | 1.66% | 389,000 |
| Mar 10, 2026 | 1,919.00 | 2,026.00 | 1,897.00 | 1,986.00 | 1,986.00 | 5.69% | 476,800 |
| Mar 9, 2026 | 1,880.00 | 1,931.00 | 1,823.00 | 1,879.00 | 1,879.00 | -3.89% | 526,600 |
| 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 |