tiprankstipranks
Trending News
More News >
Healios KK (JP:4593)
:4593
Japanese Market
Advertisement

Healios KK (4593) Historical Prices

Compare
2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 05, 2025
524.00
545.00
510.00
543.00
543.00
+4.83%
2,538,700
0.28
Sep 04, 2025
530.00
551.00
510.00
518.00
518.00
-2.26%
3,818,200
0.41
Sep 03, 2025
542.00
544.00
525.00
530.00
530.00
-2.57%
2,947,600
0.31
Sep 02, 2025
541.00
559.00
536.00
544.00
544.00
+0.18%
2,729,600
0.28
Sep 01, 2025
525.00
561.00
521.00
543.00
543.00
+0.56%
5,033,100
0.51
Aug 29, 2025
550.00
553.00
508.00
540.00
540.00
+10.20%
9,954,000
1.00
Aug 28, 2025
482.00
494.00
480.00
490.00
490.00
+2.30%
2,875,600
0.29
Aug 27, 2025
490.00
492.00
474.00
479.00
479.00
-1.44%
4,181,900
0.42
Aug 26, 2025
510.00
511.00
478.00
486.00
486.00
-2.80%
4,623,100
0.46
Aug 25, 2025
563.00
564.00
474.00
500.00
500.00
-12.74%
14,732,500
1.51
Aug 22, 2025
547.00
578.00
547.00
573.00
573.00
+5.14%
3,668,800
0.37
Aug 21, 2025
557.00
564.00
540.00
545.00
545.00
-3.88%
4,391,700
0.45
Aug 20, 2025
591.00
596.00
563.00
567.00
567.00
-4.71%
5,225,200
0.54
Aug 19, 2025
602.00
611.00
590.00
595.00
595.00
-1.82%
5,956,300
0.61
Aug 18, 2025
600.00
615.00
574.00
606.00
606.00
+0.83%
7,015,900
0.72
Aug 15, 2025
569.00
645.00
547.00
601.00
601.00
+4.70%
17,494,199
1.83
Aug 14, 2025
559.00
596.00
540.00
574.00
574.00
+8.30%
13,964,100
1.47
Aug 13, 2025
635.00
638.00
530.00
530.00
530.00
-15.87%
8,214,100
0.87
Aug 12, 2025
641.00
648.00
630.00
630.00
630.00
-1.10%
3,521,500
0.37
Aug 08, 2025
634.00
638.00
620.00
637.00
637.00
+0.79%
3,491,400
0.37
Aug 07, 2025
642.00
648.00
631.00
632.00
632.00
-1.56%
2,308,700
0.24
Aug 06, 2025
645.00
650.00
628.00
642.00
642.00
-0.47%
3,591,400
0.38
Aug 05, 2025
632.00
654.00
622.00
645.00
645.00
+3.70%
5,795,500
0.62
Aug 04, 2025
622.00
646.00
617.00
622.00
622.00
-2.35%
3,932,300
0.42
Aug 01, 2025
655.00
662.00
636.00
637.00
637.00
-3.04%
5,109,700
0.54
Jul 31, 2025
637.00
664.00
630.00
657.00
657.00
+2.98%
5,638,900
0.59
Jul 30, 2025
655.00
658.00
634.00
638.00
638.00
-2.30%
5,492,300
0.58
Jul 29, 2025
675.00
683.00
637.00
653.00
653.00
-2.10%
8,636,500
0.90
Jul 28, 2025
692.00
701.00
667.00
667.00
667.00
-1.62%
8,996,600
0.93
Jul 25, 2025
711.00
728.00
675.00
678.00
678.00
-4.91%
17,585,699
1.77
Jul 24, 2025
698.00
737.00
691.00
713.00
713.00
+2.30%
18,856,000
1.94
Jul 23, 2025
720.00
747.00
694.00
697.00
697.00
-2.24%
21,598,500
2.29
Jul 22, 2025
712.00
717.00
667.00
713.00
713.00
+1.86%
18,488,600
2.00
Jul 18, 2025
664.00
723.00
660.00
700.00
700.00
+0.86%
35,025,199
4.01
Jul 17, 2025
643.00
706.00
613.00
694.00
694.00
+13.77%
60,122,898
7.70
Jul 16, 2025
520.00
610.00
515.00
610.00
610.00
+19.61%
28,455,301
3.85
Jul 15, 2025
524.00
535.00
504.00
510.00
510.00
-4.32%
5,606,000
0.76
Jul 14, 2025
512.00
533.00
496.00
533.00
533.00
+3.09%
5,709,700
0.78
Jul 11, 2025
494.00
531.00
492.00
517.00
517.00
+4.66%
8,262,900
1.14
Jul 10, 2025
510.00
565.00
489.00
494.00
494.00
-2.56%
18,595,500
2.67
Jul 09, 2025
463.00
507.00
457.00
507.00
507.00
+10.46%
6,549,700
0.95
Jul 08, 2025
437.00
469.00
432.00
459.00
459.00
+7.49%
4,769,100
0.69
Jul 07, 2025
424.00
429.00
419.00
427.00
427.00
+0.95%
1,278,700
0.19
Jul 04, 2025
427.00
430.00
418.00
423.00
423.00
0.00%
1,660,100
0.24
Jul 03, 2025
414.00
427.00
414.00
423.00
423.00
+1.68%
1,938,700
0.28
Jul 02, 2025
424.00
425.00
410.00
416.00
416.00
-3.70%
2,991,800
0.43
Jul 01, 2025
454.00
462.00
428.00
432.00
432.00
-6.09%
4,647,500
0.67
Jun 30, 2025
448.00
472.00
437.00
460.00
460.00
+1.77%
5,466,800
0.80
Jun 27, 2025
450.00
484.00
448.00
452.00
452.00
-0.66%
5,655,000
0.83
Jun 26, 2025
482.00
486.00
447.00
455.00
455.00
+5.08%
9,810,900
1.47
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis