Stock listing
Tokyo:4593 Healios KK (ヘリオス) 株価
Home listing (Tokyo) of Healios KK
Follow Healios KK into a list and get an email when it puts out news.
Share price · TSE:4593
¥228.00 JPY -8.00 (-3.4%)
Close on Nov 13, 2026 · Price from Kabutan
- Day range
- ¥221.00 – ¥234.00 JPYNov 13, 2026
- Volume
- 1.99M sharesNov 13, 2026
- Market cap
- ¥30.90B JPYAt the close on Nov 13, 2026 · price × 135.5M shares outstanding
- Traded on an average day
- ¥499.3M JPYMedian day 1.62M shares · last 3 months, Aug 13, 2026 – Nov 13, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| Frankfurt:6VX | €1.18 EUR | -0.05 (-4.1%) | — | €1.18 | €1.18 | €1.18 | €1.23 | Close on Nov 13, 2026 |
Daily closes
Last 3 months, Aug 13, 2026 – Nov 13, 2026 · TSE:4593 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥228.00 | -8.00 | -3.4% | ¥226.00 | ¥234.00 | ¥221.00 | 1,988,200 | |
| ¥236.00 | -5.00 | -2.1% | ¥244.00 | ¥245.00 | ¥233.00 | 870,400 | |
| ¥241.00 | +3.00 | +1.3% | ¥234.00 | ¥244.00 | ¥233.00 | 738,500 | |
| ¥238.00 | +14.00 | +6.3% | ¥228.00 | ¥240.00 | ¥225.00 | 963,400 | |
| ¥224.00 | +1.00 | +0.4% | ¥231.00 | ¥238.00 | ¥220.00 | 1,853,200 | |
| ¥223.00 | -22.00 | -9.0% | ¥218.00 | ¥235.00 | ¥218.00 | 3,557,600 | |
| ¥245.00 | -9.00 | -3.5% | ¥261.00 | ¥262.00 | ¥241.00 | 1,956,000 | |
| ¥254.00 | -7.00 | -2.7% | ¥262.00 | ¥262.00 | ¥247.00 | 2,078,700 | |
| ¥261.00 | -12.00 | -4.4% | ¥267.00 | ¥268.00 | ¥261.00 | 1,195,600 | |
| ¥273.00 | -5.00 | -1.8% | ¥277.00 | ¥282.00 | ¥273.00 | 657,600 | |
| ¥278.00 | -7.00 | -2.5% | ¥286.00 | ¥287.00 | ¥278.00 | 1,024,700 | |
| ¥285.00 | +6.00 | +2.2% | ¥279.00 | ¥296.00 | ¥279.00 | 1,993,700 | |
| ¥279.00 | +9.00 | +3.3% | ¥271.00 | ¥281.00 | ¥271.00 | 827,600 | |
| ¥270.00 | +2.00 | +0.7% | ¥265.00 | ¥270.00 | ¥258.00 | 1,033,500 | |
| ¥268.00 | -1.00 | -0.4% | ¥266.00 | ¥268.00 | ¥256.00 | 1,589,700 | |
| ¥269.00 | -11.00 | -3.9% | ¥280.00 | ¥285.00 | ¥269.00 | 1,290,700 | |
| ¥280.00 | +22.00 | +8.5% | ¥266.00 | ¥285.00 | ¥265.00 | 1,836,000 | |
| ¥258.00 | -11.00 | -4.1% | ¥269.00 | ¥270.00 | ¥256.00 | 1,645,400 | |
| ¥269.00 | -12.00 | -4.3% | ¥273.00 | ¥275.00 | ¥267.00 | 1,289,200 | |
| ¥281.00 | +6.00 | +2.2% | ¥283.00 | ¥283.00 | ¥274.00 | 1,162,600 | |
| ¥275.00 | -17.00 | -5.8% | ¥288.00 | ¥289.00 | ¥275.00 | 1,881,700 | |
| ¥292.00 | -4.00 | -1.4% | ¥293.00 | ¥295.00 | ¥288.00 | 1,085,800 | |
| ¥296.00 | -6.00 | -2.0% | ¥299.00 | ¥299.00 | ¥288.00 | 1,763,300 | |
| ¥302.00 | +2.00 | +0.7% | ¥297.00 | ¥304.00 | ¥294.00 | 1,336,400 | |
| ¥300.00 | -5.00 | -1.6% | ¥310.00 | ¥311.00 | ¥298.00 | 1,679,100 | |
| ¥305.00 | -13.00 | -4.1% | ¥313.00 | ¥318.00 | ¥303.00 | 1,978,800 | |
| ¥318.00 | +28.00 | +9.7% | ¥298.00 | ¥318.00 | ¥297.00 | 3,234,000 | |
| ¥290.00 | +3.00 | +1.0% | ¥285.00 | ¥292.00 | ¥283.00 | 721,700 | |
| ¥287.00 | -6.00 | -2.0% | ¥290.00 | ¥294.00 | ¥285.00 | 1,102,500 | |
| ¥293.00 | -5.00 | -1.7% | ¥296.00 | ¥301.00 | ¥290.00 | 1,330,600 | |
| ¥298.00 | +24.00 | +8.8% | ¥280.00 | ¥301.00 | ¥279.00 | 2,461,500 | |
| ¥274.00 | -12.00 | -4.2% | ¥286.00 | ¥290.00 | ¥271.00 | 1,796,200 | |
| ¥286.00 | -4.00 | -1.4% | ¥290.00 | ¥290.00 | ¥283.00 | 1,206,300 | |
| ¥290.00 | -4.00 | -1.4% | ¥289.00 | ¥295.00 | ¥288.00 | 1,290,600 | |
| ¥294.00 | -10.00 | -3.3% | ¥302.00 | ¥313.00 | ¥290.00 | 1,994,000 | |
| ¥304.00 | +7.00 | +2.4% | ¥298.00 | ¥310.00 | ¥293.00 | 2,033,800 | |
| ¥297.00 | +9.00 | +3.1% | ¥293.00 | ¥306.00 | ¥292.00 | 3,258,900 | |
| ¥288.00 | -1.00 | -0.3% | ¥290.00 | ¥291.00 | ¥281.00 | 1,197,300 | |
| ¥289.00 | +2.00 | +0.7% | ¥289.00 | ¥292.00 | ¥280.00 | 1,206,500 | |
| ¥287.00 | +3.00 | +1.1% | ¥277.00 | ¥290.00 | ¥275.00 | 1,514,100 | |
| ¥284.00 | -4.00 | -1.4% | ¥283.00 | ¥288.00 | ¥279.00 | 1,150,100 | |
| ¥288.00 | +10.00 | +3.6% | ¥271.00 | ¥288.00 | ¥270.00 | 1,251,000 | |
| ¥278.00 | -4.00 | -1.4% | ¥281.00 | ¥284.00 | ¥276.00 | 1,551,600 | |
| ¥282.00 | -9.00 | -3.1% | ¥289.00 | ¥290.00 | ¥282.00 | 1,478,600 | |
| ¥291.00 | +10.00 | +3.6% | ¥283.00 | ¥302.00 | ¥282.00 | 2,468,100 | |
| ¥281.00 | -12.00 | -4.1% | ¥293.00 | ¥294.00 | ¥281.00 | 2,318,600 | |
| ¥293.00 | -2.00 | -0.7% | ¥295.00 | ¥296.00 | ¥286.00 | 1,963,200 | |
| ¥295.00 | 0.00 | 0.0% | ¥288.00 | ¥298.00 | ¥282.00 | 1,669,800 | |
| ¥295.00 | +8.00 | +2.8% | ¥302.00 | ¥307.00 | ¥290.00 | 2,625,400 | |
| ¥287.00 | -19.00 | -6.2% | ¥299.00 | ¥303.00 | ¥287.00 | 2,695,000 | |
| ¥306.00 | +18.00 | +6.3% | ¥289.00 | ¥309.00 | ¥289.00 | 2,454,600 | |
| ¥288.00 | +6.00 | +2.1% | ¥290.00 | ¥292.00 | ¥282.00 | 1,567,500 | |
| ¥282.00 | +5.00 | +1.8% | ¥278.00 | ¥288.00 | ¥278.00 | 1,269,700 | |
| ¥277.00 | +10.00 | +3.7% | ¥265.00 | ¥278.00 | ¥261.00 | 1,413,000 | |
| ¥267.00 | -3.00 | -1.1% | ¥271.00 | ¥274.00 | ¥263.00 | 1,448,600 | |
| ¥270.00 | -18.00 | -6.3% | ¥284.00 | ¥284.00 | ¥267.00 | 2,954,400 | |
| ¥288.00 | +29.00 | +11.2% | ¥273.00 | ¥294.00 | ¥268.00 | 3,647,800 | |
| ¥259.00 | -11.00 | -4.1% | ¥267.00 | ¥267.00 | ¥257.00 | 1,433,700 | |
| ¥270.00 | +3.00 | +1.1% | ¥266.00 | ¥276.00 | ¥260.00 | 1,660,400 | |
| ¥267.00 | -5.00 | -1.8% | ¥286.00 | ¥290.00 | ¥265.00 | 2,543,000 | |
| ¥272.00 | -7.00 | -2.5% | ¥275.00 | ¥296.00 | ¥271.00 | 3,530,700 | |
| ¥279.00 | +25.00 | +9.8% | ¥268.00 | ¥280.00 | ¥255.00 | 4,350,500 |
- Ticker
- Tokyo:4593
- Asset type
- Stock
- Sector
- Health care
- Industry
- Biotechnology
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Nov 12, 2026
FY2026 Q3 Financial Results (Material)
Latest deck · Nov 12, 2026
Q3 2026 Earnings Presentation
Earnings · 47 slides
Latest news
FY2026 Q3 Financial Results (Material)
Nov 12, 2026
Closed ¥236.00 (-2.1%) on Nov 12, 2026
Shipment and Revenue Recognition of Initial Order of Culture Supernatant Products to JENECELL
Oct 5, 2026
Closed ¥290.00 (+1.0%) on Oct 5, 2026
Notice Regarding Shipment Timing of Initial Order of Culture Supernatant Products to JENECELL
Sep 30, 2026
Closed ¥298.00 (+8.8%) on Sep 30, 2026
FY2026 Q2 Financial Results (Material)
Aug 12, 2026
Closed ¥254.00 (-1.6%) on Aug 12, 2026
Healios Selected for the AMED “Project to Promote the Industrialization of Regenerative/Cell Medicine and Gene Therapy”
Jul 26, 2026
Closed ¥243.00 (+1.7%) on Jul 27, 2026
Decks
Q3 2026 Earnings Presentation
Earnings · 47 slides · Nov 12, 2026
Investor Presentation (November 2021)
Investor deck · 16 slides · November 2021
FY2016 3Q Earnings Presentation
Earnings · 48 slides · November 2016
FY2016 2Q Earnings Presentation
Earnings · 59 slides · July 2016
Healios KK on 6ix
- Sector
- Health care
- Industry
- Biotechnology
- News releases
- 6 in the last 12 months · 27 in all · newest Nov 12, 2026 · oldest 2021
- Decks
- 6 decks · latest Nov 12, 2026
Where Healios KK is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| Tokyo:4593 ヘリオス · Home listing · This page | Tokyo | Japan | JPY |
| LS Exchange:A14U80 | LS Exchange | Germany | EUR |
| OTC:HLOSF | OTC | United States | USD |
| Frankfurt:6VX | Frankfurt | Germany | EUR |
| Lang & Schwarz:A14U80 | Lang & Schwarz | Germany | EUR |
Log in to ask 6ix AI your own questions about Healios KK.