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

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
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
Jun 25, 2025
435.00
443.00
420.00
433.00
433.00
-1.59%
3,722,900
0.56
Jun 24, 2025
447.00
449.00
420.00
440.00
440.00
+5.01%
5,929,500
0.90
Jun 23, 2025
446.00
448.00
414.00
419.00
419.00
-7.10%
5,896,400
0.91
Jun 20, 2025
471.00
476.00
446.00
451.00
451.00
-4.65%
5,348,500
0.83
Jun 19, 2025
500.00
508.00
470.00
473.00
473.00
-5.96%
5,042,600
0.79
Jun 18, 2025
510.00
518.00
496.00
503.00
503.00
-2.90%
5,576,600
0.89
Jun 17, 2025
541.00
546.00
511.00
518.00
518.00
-4.25%
9,553,700
1.55
Jun 16, 2025
523.00
549.00
516.00
541.00
541.00
+4.64%
9,491,700
1.57
Jun 13, 2025
507.00
524.00
486.00
517.00
517.00
+2.78%
10,291,900
1.73
Jun 12, 2025
506.00
525.00
494.00
503.00
503.00
+1.00%
11,449,600
1.97
Jun 11, 2025
505.00
507.00
473.00
498.00
498.00
+1.01%
16,578,699
2.97
Jun 10, 2025
450.00
493.00
450.00
493.00
493.00
+19.37%
18,150,600
3.39
Jun 09, 2025
425.00
439.00
407.00
413.00
413.00
-2.36%
5,372,500
1.01
Jun 06, 2025
454.00
466.00
421.00
423.00
423.00
-5.16%
8,242,400
1.58
Jun 05, 2025
430.00
472.00
424.00
446.00
446.00
+3.72%
13,380,900
2.67
Jun 04, 2025
447.00
467.00
426.00
430.00
430.00
-1.15%
17,578,000
3.68
Jun 03, 2025
535.00
567.00
435.00
435.00
435.00
-18.69%
21,156,100
4.74
Jun 02, 2025
461.00
535.00
461.00
535.00
535.00
+17.58%
1,484,600
0.33
May 30, 2025
385.00
455.00
384.00
455.00
455.00
+21.33%
21,004,801
5.04
May 29, 2025
372.00
385.00
365.00
375.00
375.00
+0.54%
6,421,100
1.56
May 28, 2025
346.00
379.00
337.00
373.00
373.00
+8.43%
4,335,200
1.05
May 27, 2025
344.00
348.00
338.00
344.00
344.00
+1.47%
2,250,900
0.54
May 26, 2025
335.00
344.00
327.00
339.00
339.00
+3.04%
1,906,000
0.45
May 23, 2025
356.00
362.00
329.00
329.00
329.00
-6.00%
5,667,500
1.34
May 22, 2025
346.00
357.00
346.00
350.00
350.00
0.00%
2,239,100
0.51
May 21, 2025
358.00
360.00
346.00
350.00
350.00
-2.51%
4,332,800
0.98
May 20, 2025
368.00
371.00
356.00
359.00
359.00
-0.83%
5,567,900
1.27
May 19, 2025
350.00
363.00
337.00
362.00
362.00
+4.02%
6,044,300
1.38
May 16, 2025
336.00
352.00
330.00
348.00
348.00
+3.26%
6,258,500
1.45
May 15, 2025
317.00
350.00
315.00
337.00
337.00
+5.31%
10,082,100
2.41
May 14, 2025
333.00
335.00
318.00
320.00
320.00
-0.31%
5,172,400
1.25
May 13, 2025
308.00
329.00
307.00
321.00
321.00
+5.94%
4,492,900
1.10
May 12, 2025
320.00
322.00
303.00
303.00
303.00
-5.90%
2,338,900
0.57
May 09, 2025
323.00
326.00
315.00
322.00
322.00
-0.31%
2,582,800
0.63
May 08, 2025
315.00
324.00
308.00
323.00
323.00
+1.89%
3,120,100
0.76
May 07, 2025
323.00
330.00
310.00
317.00
317.00
-1.86%
4,397,700
1.08
May 02, 2025
323.00
332.00
316.00
323.00
323.00
+0.94%
5,850,100
1.44
May 01, 2025
320.00
333.00
315.00
320.00
320.00
-0.93%
4,793,600
1.16
Apr 30, 2025
325.00
341.00
321.00
323.00
323.00
+0.94%
8,484,900
2.04
Apr 28, 2025
330.00
331.00
312.00
320.00
320.00
-1.54%
8,866,000
2.17
Apr 25, 2025
300.00
334.00
298.00
325.00
325.00
+7.26%
10,470,200
2.62
Apr 24, 2025
314.00
334.00
300.00
303.00
303.00
-2.88%
15,010,500
3.91
Apr 23, 2025
283.00
356.00
273.00
312.00
312.00
+12.23%
35,685,898
10.66
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