ValueCommerce Co., Ltd. (TYO:2491)
Japan · Delayed Price · Currency is JPY 476.00
+14.00 (3.03%)
Sep 14, 2026, 2:44 PM JST
ValueCommerce Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 459.00 | 469.00 | 458.00 | 462.00 | 462.00 | 0.43% | 111,200 |
| Sep 10, 2026 | 458.00 | 462.00 | 456.00 | 460.00 | 460.00 | 0.66% | 49,800 |
| Sep 9, 2026 | 466.00 | 467.00 | 456.00 | 457.00 | 457.00 | -1.93% | 89,100 |
| Sep 8, 2026 | 476.00 | 477.00 | 466.00 | 466.00 | 466.00 | -1.89% | 89,300 |
| Sep 7, 2026 | 493.00 | 493.00 | 475.00 | 475.00 | 475.00 | -3.85% | 122,700 |
| Sep 4, 2026 | 492.00 | 501.00 | 492.00 | 494.00 | 494.00 | 0.41% | 126,700 |
| Sep 3, 2026 | 494.00 | 497.00 | 492.00 | 492.00 | 492.00 | -0.40% | 78,400 |
| Sep 2, 2026 | 496.00 | 501.00 | 493.00 | 494.00 | 494.00 | -1.59% | 149,900 |
| Sep 1, 2026 | 497.00 | 502.00 | 493.00 | 502.00 | 502.00 | 1.41% | 148,600 |
| Aug 31, 2026 | 489.00 | 498.00 | 489.00 | 495.00 | 495.00 | 1.23% | 110,400 |
| Aug 28, 2026 | 493.00 | 499.00 | 489.00 | 489.00 | 489.00 | -0.41% | 111,100 |
| Aug 27, 2026 | 501.00 | 504.00 | 491.00 | 491.00 | 491.00 | -2.39% | 95,700 |
| Aug 26, 2026 | 502.00 | 506.00 | 497.00 | 503.00 | 503.00 | 1.82% | 274,800 |
| Aug 25, 2026 | 496.00 | 496.00 | 490.00 | 494.00 | 494.00 | -0.20% | 112,800 |
| Aug 24, 2026 | 484.00 | 498.00 | 480.00 | 495.00 | 495.00 | 2.48% | 261,900 |
| 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 |