ValueCommerce Co., Ltd. (TYO:2491)
Japan · Delayed Price · Currency is JPY 823.00
+1.00 (0.12%)
Sep 8, 2025, 3:30 PM JST
ValueCommerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 825.00 | 828.00 | 819.00 | 822.00 | 822.00 | -0.36% | 169,100 |
| Sep 4, 2025 | 807.00 | 825.00 | 803.00 | 825.00 | 825.00 | 2.61% | 323,100 |
| Sep 3, 2025 | 803.00 | 808.00 | 799.00 | 804.00 | 804.00 | 0.25% | 246,500 |
| Sep 2, 2025 | 799.00 | 803.00 | 798.00 | 802.00 | 802.00 | 0.75% | 174,700 |
| Sep 1, 2025 | 802.00 | 802.00 | 793.00 | 796.00 | 796.00 | -0.50% | 232,100 |
| Aug 29, 2025 | 800.00 | 802.00 | 798.00 | 800.00 | 800.00 | - | 162,200 |
| Aug 28, 2025 | 800.00 | 802.00 | 790.00 | 800.00 | 800.00 | 0.13% | 326,900 |
| Aug 27, 2025 | 803.00 | 804.00 | 798.00 | 799.00 | 799.00 | -0.50% | 221,800 |
| Aug 26, 2025 | 812.00 | 812.00 | 800.00 | 803.00 | 803.00 | -0.99% | 295,400 |
| Aug 25, 2025 | 817.00 | 818.00 | 810.00 | 811.00 | 811.00 | -0.12% | 254,400 |
| Aug 22, 2025 | 814.00 | 815.00 | 805.00 | 812.00 | 812.00 | - | 297,400 |
| Aug 21, 2025 | 807.00 | 812.00 | 806.00 | 812.00 | 812.00 | 0.62% | 178,400 |
| Aug 20, 2025 | 811.00 | 812.00 | 806.00 | 807.00 | 807.00 | -0.25% | 175,900 |
| Aug 19, 2025 | 809.00 | 810.00 | 802.00 | 809.00 | 809.00 | - | 400,100 |
| Aug 18, 2025 | 805.00 | 810.00 | 805.00 | 809.00 | 809.00 | 0.62% | 228,500 |
| Aug 15, 2025 | 810.00 | 811.00 | 802.00 | 804.00 | 804.00 | -0.50% | 198,100 |
| Aug 14, 2025 | 810.00 | 813.00 | 803.00 | 808.00 | 808.00 | -0.25% | 200,300 |
| Aug 13, 2025 | 819.00 | 820.00 | 807.00 | 810.00 | 810.00 | -0.86% | 253,600 |
| Aug 12, 2025 | 819.00 | 825.00 | 813.00 | 817.00 | 817.00 | -0.49% | 230,800 |
| Aug 8, 2025 | 834.00 | 834.00 | 817.00 | 821.00 | 821.00 | -1.44% | 229,400 |
| Aug 7, 2025 | 827.00 | 833.00 | 827.00 | 833.00 | 833.00 | 0.73% | 108,200 |
| Aug 6, 2025 | 830.00 | 834.00 | 823.00 | 827.00 | 827.00 | -0.24% | 113,400 |
| Aug 5, 2025 | 833.00 | 836.00 | 825.00 | 829.00 | 829.00 | -0.96% | 110,300 |
| Aug 4, 2025 | 820.00 | 837.00 | 816.00 | 837.00 | 837.00 | 1.45% | 129,500 |
| Aug 1, 2025 | 810.00 | 828.00 | 808.00 | 825.00 | 825.00 | 2.23% | 187,200 |
| Jul 31, 2025 | 809.00 | 818.00 | 807.00 | 807.00 | 807.00 | -0.25% | 123,000 |
| Jul 30, 2025 | 817.00 | 817.00 | 801.00 | 809.00 | 809.00 | -0.98% | 240,700 |
| Jul 29, 2025 | 846.00 | 858.00 | 810.00 | 817.00 | 817.00 | -1.68% | 470,000 |
| Jul 28, 2025 | 826.00 | 838.00 | 817.00 | 831.00 | 831.00 | 1.34% | 301,200 |
| Jul 25, 2025 | 817.00 | 827.00 | 815.00 | 820.00 | 820.00 | 0.37% | 274,900 |
| Jul 24, 2025 | 815.00 | 818.00 | 808.00 | 817.00 | 817.00 | 0.37% | 187,800 |
| Jul 23, 2025 | 802.00 | 814.00 | 802.00 | 814.00 | 814.00 | 1.75% | 240,000 |
| Jul 22, 2025 | 797.00 | 806.00 | 792.00 | 800.00 | 800.00 | 0.25% | 176,600 |
| Jul 18, 2025 | 794.00 | 800.00 | 793.00 | 798.00 | 798.00 | 0.25% | 118,000 |
| Jul 17, 2025 | 790.00 | 796.00 | 787.00 | 796.00 | 796.00 | 0.38% | 124,100 |
| Jul 16, 2025 | 787.00 | 793.00 | 785.00 | 793.00 | 793.00 | 0.63% | 101,900 |
| Jul 15, 2025 | 791.00 | 797.00 | 788.00 | 788.00 | 788.00 | -0.38% | 106,100 |
| Jul 14, 2025 | 787.00 | 797.00 | 786.00 | 791.00 | 791.00 | 0.64% | 177,900 |
| Jul 11, 2025 | 785.00 | 792.00 | 785.00 | 786.00 | 786.00 | 0.38% | 102,500 |
| Jul 10, 2025 | 783.00 | 786.00 | 777.00 | 783.00 | 783.00 | 0.26% | 107,100 |
| Jul 9, 2025 | 781.00 | 785.00 | 772.00 | 781.00 | 781.00 | 0.13% | 181,000 |
| Jul 8, 2025 | 758.00 | 780.00 | 758.00 | 780.00 | 780.00 | 3.86% | 293,300 |
| Jul 7, 2025 | 755.00 | 762.00 | 751.00 | 751.00 | 751.00 | - | 169,100 |
| Jul 4, 2025 | 763.00 | 763.00 | 751.00 | 751.00 | 751.00 | -0.79% | 157,900 |
| Jul 3, 2025 | 757.00 | 763.00 | 755.00 | 757.00 | 757.00 | -0.39% | 109,500 |
| Jul 2, 2025 | 753.00 | 766.00 | 751.00 | 760.00 | 760.00 | 0.26% | 156,500 |
| Jul 1, 2025 | 775.00 | 777.00 | 758.00 | 758.00 | 758.00 | -2.70% | 207,900 |
| Jun 30, 2025 | 782.00 | 788.00 | 779.00 | 779.00 | 779.00 | -0.26% | 144,000 |
| Jun 27, 2025 | 774.00 | 793.00 | 773.00 | 781.00 | 781.00 | -2.38% | 475,000 |
| Jun 26, 2025 | 795.00 | 807.00 | 792.00 | 800.00 | 775.00 | - | 470,000 |