ValueCommerce Co., Ltd. (TYO:2491)
Japan · Delayed Price · Currency is JPY 423.00
-7.00 (-1.63%)
Mar 30, 2026, 2:45 PM JST
ValueCommerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 426.00 | 435.00 | 425.00 | 430.00 | 430.00 | 0.94% | 275,500 |
| Mar 26, 2026 | 430.00 | 430.00 | 420.00 | 426.00 | 426.00 | -0.23% | 259,900 |
| Mar 25, 2026 | 429.00 | 430.00 | 425.00 | 427.00 | 427.00 | 0.23% | 169,800 |
| Mar 24, 2026 | 427.00 | 428.00 | 421.00 | 426.00 | 426.00 | 1.67% | 208,800 |
| Mar 23, 2026 | 431.00 | 431.00 | 417.00 | 419.00 | 419.00 | -2.78% | 480,600 |
| Mar 19, 2026 | 433.00 | 439.00 | 430.00 | 431.00 | 431.00 | -1.60% | 271,100 |
| Mar 18, 2026 | 426.00 | 438.00 | 426.00 | 438.00 | 438.00 | 2.82% | 316,400 |
| Mar 17, 2026 | 427.00 | 429.00 | 424.00 | 426.00 | 426.00 | 0.47% | 298,000 |
| Mar 16, 2026 | 434.00 | 435.00 | 419.00 | 424.00 | 424.00 | -2.30% | 454,000 |
| Mar 13, 2026 | 447.00 | 450.00 | 433.00 | 434.00 | 434.00 | -2.91% | 294,100 |
| Mar 12, 2026 | 449.00 | 451.00 | 446.00 | 447.00 | 447.00 | -0.89% | 317,600 |
| Mar 11, 2026 | 452.00 | 454.00 | 449.00 | 451.00 | 451.00 | -0.44% | 226,300 |
| Mar 10, 2026 | 436.00 | 455.00 | 434.00 | 453.00 | 453.00 | 4.14% | 672,900 |
| Mar 9, 2026 | 427.00 | 437.00 | 422.00 | 435.00 | 435.00 | -0.91% | 456,900 |
| Mar 6, 2026 | 428.00 | 439.00 | 428.00 | 439.00 | 439.00 | 2.57% | 342,200 |
| Mar 5, 2026 | 428.00 | 432.00 | 423.00 | 428.00 | 428.00 | 3.13% | 540,000 |
| Mar 4, 2026 | 426.00 | 426.00 | 408.00 | 415.00 | 415.00 | -3.26% | 866,700 |
| Mar 3, 2026 | 437.00 | 437.00 | 429.00 | 429.00 | 429.00 | -1.83% | 599,100 |
| Mar 2, 2026 | 443.00 | 446.00 | 432.00 | 437.00 | 437.00 | -2.02% | 565,300 |
| Feb 27, 2026 | 449.00 | 449.00 | 443.00 | 446.00 | 446.00 | -1.11% | 384,400 |
| Feb 26, 2026 | 444.00 | 451.00 | 440.00 | 451.00 | 451.00 | 4.40% | 629,300 |
| Feb 25, 2026 | 437.00 | 438.00 | 431.00 | 432.00 | 432.00 | -1.14% | 355,500 |
| Feb 24, 2026 | 438.00 | 440.00 | 433.00 | 437.00 | 437.00 | -0.46% | 412,600 |
| Feb 20, 2026 | 440.00 | 445.00 | 436.00 | 439.00 | 439.00 | -0.68% | 453,900 |
| Feb 19, 2026 | 450.00 | 450.00 | 441.00 | 442.00 | 442.00 | -1.78% | 480,200 |
| Feb 18, 2026 | 458.00 | 459.00 | 450.00 | 450.00 | 450.00 | -1.75% | 361,600 |
| Feb 17, 2026 | 454.00 | 459.00 | 452.00 | 458.00 | 458.00 | 0.88% | 203,200 |
| Feb 16, 2026 | 451.00 | 459.00 | 451.00 | 454.00 | 454.00 | 0.89% | 436,700 |
| Feb 13, 2026 | 464.00 | 465.00 | 450.00 | 450.00 | 450.00 | -3.02% | 588,200 |
| Feb 12, 2026 | 473.00 | 475.00 | 463.00 | 464.00 | 464.00 | -2.11% | 522,600 |
| Feb 10, 2026 | 459.00 | 477.00 | 456.00 | 474.00 | 474.00 | 3.27% | 741,600 |
| Feb 9, 2026 | 469.00 | 469.00 | 453.00 | 459.00 | 459.00 | -1.08% | 712,400 |
| Feb 6, 2026 | 480.00 | 480.00 | 460.00 | 464.00 | 464.00 | -3.73% | 1,039,700 |
| Feb 5, 2026 | 472.00 | 495.00 | 464.00 | 482.00 | 482.00 | 1.90% | 1,402,700 |
| Feb 4, 2026 | 484.00 | 492.00 | 472.00 | 473.00 | 473.00 | -0.84% | 1,100,100 |
| Feb 3, 2026 | 527.00 | 527.00 | 474.00 | 477.00 | 477.00 | -12.80% | 3,264,500 |
| Feb 2, 2026 | 565.00 | 566.00 | 547.00 | 547.00 | 547.00 | -15.46% | 1,157,100 |
| Jan 30, 2026 | 649.00 | 652.00 | 644.00 | 647.00 | 647.00 | - | 383,200 |
| Jan 29, 2026 | 652.00 | 652.00 | 645.00 | 647.00 | 647.00 | -0.77% | 422,600 |
| Jan 28, 2026 | 658.00 | 658.00 | 652.00 | 652.00 | 652.00 | -0.91% | 357,100 |
| Jan 27, 2026 | 658.00 | 662.00 | 653.00 | 658.00 | 658.00 | -0.30% | 630,800 |
| Jan 26, 2026 | 667.00 | 667.00 | 658.00 | 660.00 | 660.00 | -1.35% | 411,000 |
| Jan 23, 2026 | 673.00 | 677.00 | 668.00 | 669.00 | 669.00 | -0.59% | 310,800 |
| Jan 22, 2026 | 662.00 | 677.00 | 662.00 | 673.00 | 673.00 | 1.66% | 457,500 |
| Jan 21, 2026 | 663.00 | 663.00 | 658.00 | 662.00 | 662.00 | -0.15% | 357,400 |
| Jan 20, 2026 | 662.00 | 668.00 | 661.00 | 663.00 | 663.00 | - | 317,000 |
| Jan 19, 2026 | 667.00 | 667.00 | 659.00 | 663.00 | 663.00 | -0.60% | 406,000 |
| Jan 16, 2026 | 671.00 | 674.00 | 664.00 | 667.00 | 667.00 | -0.60% | 439,400 |
| Jan 15, 2026 | 668.00 | 673.00 | 667.00 | 671.00 | 671.00 | 0.15% | 225,500 |
| Jan 14, 2026 | 670.00 | 674.00 | 669.00 | 670.00 | 670.00 | -0.45% | 188,600 |