If you invested ¥1000 in Healios K.K. (4593.T) 10 years ago, it would be worth ¥104.42 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥142.51, while ¥1000 invested 1 year ago would be worth ¥379.42. This corresponds to total returns of -89.56%, -85.75%, -62.06%, respectively, with annualized returns of -20.21%, -32.26%, -62.06%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 227 | 236 | 236 | 239 | 225 | 2.01M |
| July 30, 2026 | 216 | 219 | 219 | 220 | 212 | 1.68M |
| July 29, 2026 | 223 | 212 | 212 | 228 | 208 | 3.67M |
| July 28, 2026 | 239 | 226 | 226 | 239 | 225 | 1.94M |
| July 27, 2026 | 239 | 243 | 243 | 245 | 233 | 1.47M |
| July 23, 2026 | 257 | 254 | 254 | 259 | 252 | 1M |
| July 22, 2026 | 261 | 254 | 254 | 265 | 254 | 793,400 |
| July 21, 2026 | 256 | 261 | 261 | 262 | 252 | 840,100 |
| July 17, 2026 | 262 | 256 | 256 | 264 | 249 | 1.85M |
| July 16, 2026 | 281 | 267 | 267 | 285 | 265 | 1.6M |
| July 15, 2026 | 266 | 280 | 280 | 282 | 261 | 1.9M |
| July 14, 2026 | 263 | 261 | 261 | 268 | 260 | 847,300 |
| July 13, 2026 | 262 | 264 | 264 | 272 | 261 | 1.23M |
| July 10, 2026 | 255 | 261 | 261 | 268 | 251 | 2.2M |
| July 09, 2026 | 243 | 256 | 256 | 263 | 238 | 2.56M |
| July 08, 2026 | 238 | 238 | 238 | 241 | 235 | 1.25M |
| July 07, 2026 | 253 | 241 | 241 | 253 | 238 | 2.15M |
| July 06, 2026 | 255 | 252 | 252 | 258 | 251 | 772,400 |
| July 03, 2026 | 252 | 250 | 250 | 255 | 247 | 1.1M |
| July 02, 2026 | 256 | 255 | 255 | 263 | 254 | 525,700 |
| July 01, 2026 | 254 | 257 | 257 | 257 | 249 | 528,200 |
| June 30, 2026 | 258 | 253 | 253 | 258 | 249 | 497,100 |
| June 29, 2026 | 248 | 254 | 254 | 258 | 248 | 617,300 |
| June 26, 2026 | 246 | 246 | 246 | 247 | 241 | 625,800 |
| June 25, 2026 | 247 | 247 | 247 | 250 | 245 | 574,500 |
| June 24, 2026 | 245 | 248 | 248 | 251 | 244 | 514,700 |
| June 23, 2026 | 249 | 245 | 245 | 249 | 243 | 663,900 |
| June 22, 2026 | 258 | 250 | 250 | 263 | 247 | 1.15M |
| June 19, 2026 | 270 | 258 | 258 | 270 | 253 | 1.49M |
| June 18, 2026 | 264 | 266 | 266 | 271 | 261 | 1.26M |
| June 17, 2026 | 264 | 273 | 273 | 281 | 264 | 2.39M |
| June 16, 2026 | 259 | 262 | 262 | 262 | 251 | 1.16M |
| June 15, 2026 | 261 | 255 | 255 | 265 | 253 | 1.62M |
| June 12, 2026 | 249 | 261 | 261 | 263 | 248 | 2.08M |
| June 11, 2026 | 251 | 247 | 247 | 251 | 234 | 3.23M |
| June 10, 2026 | 285 | 254 | 254 | 287 | 236 | 9.49M |
| June 09, 2026 | 297 | 289 | 289 | 302 | 288 | 1.41M |
| June 08, 2026 | 304 | 295 | 295 | 309 | 291 | 3.03M |
| June 05, 2026 | 322 | 312 | 312 | 332 | 312 | 1.49M |
| June 04, 2026 | 306 | 314 | 314 | 320 | 305 | 1.21M |
| June 03, 2026 | 315 | 311 | 311 | 316 | 302 | 1.84M |
| June 02, 2026 | 320 | 317 | 317 | 322 | 312 | 941,100 |
| June 01, 2026 | 338 | 326 | 326 | 338 | 316 | 1.46M |
| May 29, 2026 | 338 | 335 | 335 | 346 | 330 | 1.32M |
| May 28, 2026 | 327 | 331 | 331 | 333 | 312 | 1.92M |
| May 27, 2026 | 320 | 328 | 328 | 334 | 316 | 1.63M |
| May 26, 2026 | 323 | 314 | 314 | 323 | 310 | 2.15M |
| May 25, 2026 | 330 | 324 | 324 | 330 | 318 | 1.04M |
| May 22, 2026 | 325 | 325 | 325 | 336 | 323 | 1.73M |
| May 21, 2026 | 312 | 320 | 320 | 325 | 312 | 1.05M |
| May 20, 2026 | 335 | 311 | 311 | 335 | 308 | 3M |
| May 19, 2026 | 336 | 334 | 334 | 348 | 332 | 1.26M |
| May 18, 2026 | 358 | 333 | 333 | 363 | 327 | 2.64M |
| May 15, 2026 | 339 | 335 | 335 | 353 | 331 | 1.6M |
| May 14, 2026 | 347 | 340 | 340 | 350 | 335 | 1.28M |
| May 13, 2026 | 330 | 344 | 344 | 349 | 325 | 1.23M |
| May 12, 2026 | 342 | 333 | 333 | 342 | 331 | 927,900 |
| May 11, 2026 | 347 | 339 | 339 | 348 | 339 | 855,800 |
| May 08, 2026 | 346 | 344 | 344 | 352 | 338 | 1.36M |
| May 07, 2026 | 348 | 346 | 346 | 357 | 344 | 2.3M |