ValueCommerce Co., Ltd. (TYO:2491)
Japan · Delayed Price · Currency is JPY 495.00
+12.00 (2.48%)
Aug 24, 2026, 3:30 PM JST
ValueCommerce Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 484.00 | 497.00 | 480.00 | 496.00 | 496.00 | 2.69% | 236,500 |
| Aug 21, 2026 | 483.00 | 485.00 | 478.00 | 483.00 | 483.00 | - | 117,900 |
| Aug 20, 2026 | 478.00 | 483.00 | 476.00 | 483.00 | 483.00 | 0.42% | 99,700 |
| Aug 19, 2026 | 478.00 | 483.00 | 475.00 | 481.00 | 481.00 | 1.26% | 270,100 |
| Aug 18, 2026 | 463.00 | 478.00 | 463.00 | 475.00 | 475.00 | 2.15% | 383,400 |
| Aug 17, 2026 | 470.00 | 471.00 | 463.00 | 465.00 | 465.00 | -0.85% | 214,900 |
| Aug 14, 2026 | 460.00 | 470.00 | 460.00 | 469.00 | 469.00 | 1.52% | 179,900 |
| Aug 13, 2026 | 461.00 | 464.00 | 457.00 | 462.00 | 462.00 | 0.65% | 146,100 |
| Aug 12, 2026 | 458.00 | 461.00 | 454.00 | 459.00 | 459.00 | 0.22% | 164,600 |
| Aug 10, 2026 | 465.00 | 466.00 | 456.00 | 458.00 | 458.00 | -1.29% | 120,700 |
| Aug 7, 2026 | 459.00 | 467.00 | 457.00 | 464.00 | 464.00 | 1.53% | 161,600 |
| Aug 6, 2026 | 449.00 | 461.00 | 449.00 | 457.00 | 457.00 | 1.78% | 133,600 |
| Aug 5, 2026 | 458.00 | 462.00 | 449.00 | 449.00 | 449.00 | -1.10% | 161,300 |
| Aug 4, 2026 | 455.00 | 462.00 | 450.00 | 454.00 | 454.00 | 0.22% | 186,700 |
| Aug 3, 2026 | 465.00 | 467.00 | 449.00 | 453.00 | 453.00 | -4.23% | 305,100 |
| Jul 31, 2026 | 459.00 | 474.00 | 451.00 | 473.00 | 473.00 | 2.83% | 291,200 |
| Jul 30, 2026 | 468.00 | 472.00 | 457.00 | 460.00 | 460.00 | -2.34% | 617,000 |
| Jul 29, 2026 | 470.00 | 475.00 | 466.00 | 471.00 | 471.00 | 1.29% | 146,100 |
| Jul 28, 2026 | 468.00 | 474.00 | 462.00 | 465.00 | 465.00 | -1.27% | 117,500 |
| Jul 27, 2026 | 454.00 | 471.00 | 454.00 | 471.00 | 471.00 | 3.74% | 264,100 |
| Jul 24, 2026 | 455.00 | 456.00 | 448.00 | 454.00 | 454.00 | -0.66% | 141,500 |
| Jul 23, 2026 | 450.00 | 467.00 | 449.00 | 457.00 | 457.00 | 1.11% | 186,800 |
| Jul 22, 2026 | 454.00 | 454.00 | 449.00 | 452.00 | 452.00 | -0.66% | 133,900 |
| Jul 21, 2026 | 463.00 | 468.00 | 454.00 | 455.00 | 455.00 | -1.52% | 160,800 |
| Jul 17, 2026 | 458.00 | 465.00 | 454.00 | 462.00 | 462.00 | 0.87% | 211,000 |
| Jul 16, 2026 | 469.00 | 475.00 | 458.00 | 458.00 | 458.00 | -2.97% | 226,900 |
| Jul 15, 2026 | 469.00 | 474.00 | 465.00 | 472.00 | 472.00 | 1.29% | 141,900 |
| Jul 14, 2026 | 475.00 | 479.00 | 466.00 | 466.00 | 466.00 | -0.64% | 144,600 |
| Jul 13, 2026 | 464.00 | 478.00 | 464.00 | 469.00 | 469.00 | 0.43% | 185,600 |
| Jul 10, 2026 | 464.00 | 473.00 | 459.00 | 467.00 | 467.00 | 1.74% | 235,300 |
| Jul 9, 2026 | 453.00 | 464.00 | 453.00 | 459.00 | 459.00 | 0.44% | 185,000 |
| Jul 8, 2026 | 454.00 | 459.00 | 442.00 | 457.00 | 457.00 | 1.56% | 231,800 |
| Jul 7, 2026 | 443.00 | 458.00 | 440.00 | 450.00 | 450.00 | 1.58% | 252,400 |
| Jul 6, 2026 | 445.00 | 451.00 | 440.00 | 443.00 | 443.00 | -1.12% | 231,500 |
| Jul 3, 2026 | 462.00 | 462.00 | 445.00 | 448.00 | 448.00 | -1.32% | 150,300 |
| Jul 2, 2026 | 455.00 | 463.00 | 453.00 | 454.00 | 454.00 | - | 170,000 |
| Jul 1, 2026 | 455.00 | 461.00 | 446.00 | 454.00 | 454.00 | -0.22% | 120,100 |
| Jun 30, 2026 | 462.00 | 465.00 | 454.00 | 455.00 | 455.00 | -1.09% | 132,200 |
| Jun 29, 2026 | 462.00 | 469.00 | 458.00 | 460.00 | 460.00 | 0.66% | 136,200 |
| Jun 26, 2026 | 467.00 | 471.00 | 464.00 | 465.00 | 457.00 | 0.22% | 100,500 |
| Jun 25, 2026 | 479.00 | 480.00 | 464.00 | 464.00 | 456.02 | -3.73% | 181,000 |
| Jun 24, 2026 | 475.00 | 484.00 | 475.00 | 482.00 | 473.71 | 2.34% | 162,000 |
| Jun 23, 2026 | 460.00 | 474.00 | 458.00 | 471.00 | 462.90 | 2.17% | 105,400 |
| Jun 22, 2026 | 464.00 | 469.00 | 460.00 | 461.00 | 453.07 | 0.44% | 54,500 |
| Jun 19, 2026 | 478.00 | 478.00 | 459.00 | 459.00 | 451.10 | -2.96% | 168,900 |
| Jun 18, 2026 | 480.00 | 483.00 | 472.00 | 473.00 | 464.86 | -1.46% | 128,900 |
| Jun 17, 2026 | 464.00 | 486.00 | 464.00 | 480.00 | 471.74 | 3.23% | 234,800 |
| Jun 16, 2026 | 465.00 | 467.00 | 455.00 | 465.00 | 457.00 | - | 141,200 |
| Jun 15, 2026 | 458.00 | 468.00 | 456.00 | 465.00 | 457.00 | 1.75% | 78,300 |
| Jun 12, 2026 | 469.00 | 469.00 | 456.00 | 457.00 | 449.14 | -1.30% | 160,400 |