VALUENEX Japan Inc. (TYO:4422)
Japan · Delayed Price · Currency is JPY 1,095.00
-11.00 (-0.99%)
Jan 23, 2026, 3:30 PM JST
VALUENEX Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,099.00 | 1,148.00 | 1,095.00 | 1,095.00 | 1,095.00 | -0.99% | 39,900 |
| Jan 22, 2026 | 1,107.00 | 1,163.00 | 1,099.00 | 1,106.00 | 1,106.00 | -1.16% | 60,100 |
| Jan 21, 2026 | 1,212.00 | 1,226.00 | 1,103.00 | 1,119.00 | 1,119.00 | -9.90% | 110,900 |
| Jan 20, 2026 | 1,257.00 | 1,279.00 | 1,181.00 | 1,242.00 | 1,242.00 | -6.76% | 172,300 |
| Jan 19, 2026 | 1,306.00 | 1,487.00 | 1,245.00 | 1,332.00 | 1,332.00 | 0.91% | 577,200 |
| Jan 16, 2026 | 1,700.00 | 1,900.00 | 1,282.00 | 1,320.00 | 1,320.00 | -12.00% | 3,379,000 |
| Jan 15, 2026 | 1,112.00 | 1,500.00 | 1,055.00 | 1,500.00 | 1,500.00 | 25.00% | 2,021,900 |
| Jan 14, 2026 | 1,500.00 | 1,649.00 | 1,170.00 | 1,200.00 | 1,200.00 | -11.63% | 1,985,800 |
| Jan 13, 2026 | 1,011.00 | 1,358.00 | 980.00 | 1,358.00 | 1,358.00 | 79.16% | 3,118,200 |
| Jan 9, 2026 | 758.00 | 758.00 | 758.00 | 758.00 | 758.00 | 15.20% | 12,300 |
| Jan 8, 2026 | 658.00 | 658.00 | 658.00 | 658.00 | 658.00 | 17.92% | 5,500 |
| Jan 7, 2026 | 534.00 | 563.00 | 534.00 | 558.00 | 558.00 | 4.49% | 5,500 |
| Jan 6, 2026 | 521.00 | 534.00 | 520.00 | 534.00 | 534.00 | 3.09% | 3,000 |
| Jan 5, 2026 | 530.00 | 544.00 | 518.00 | 518.00 | 518.00 | -2.26% | 6,600 |
| Dec 30, 2025 | 514.00 | 532.00 | 514.00 | 530.00 | 530.00 | 3.11% | 6,000 |
| Dec 29, 2025 | 506.00 | 514.00 | 506.00 | 514.00 | 514.00 | 0.19% | 3,900 |
| Dec 26, 2025 | 525.00 | 530.00 | 513.00 | 513.00 | 513.00 | -2.29% | 14,500 |
| Dec 25, 2025 | 517.00 | 546.00 | 517.00 | 525.00 | 525.00 | 1.35% | 11,300 |
| Dec 24, 2025 | 522.00 | 525.00 | 517.00 | 518.00 | 518.00 | -0.77% | 4,000 |
| Dec 23, 2025 | 507.00 | 528.00 | 507.00 | 522.00 | 522.00 | 2.76% | 11,500 |
| Dec 22, 2025 | 507.00 | 508.00 | 503.00 | 508.00 | 508.00 | 0.20% | 5,600 |
| Dec 19, 2025 | 511.00 | 528.00 | 505.00 | 507.00 | 507.00 | - | 15,600 |
| Dec 18, 2025 | 510.00 | 516.00 | 506.00 | 507.00 | 507.00 | -0.78% | 6,800 |
| Dec 17, 2025 | 527.00 | 527.00 | 508.00 | 511.00 | 511.00 | -2.85% | 10,300 |
| Dec 16, 2025 | 525.00 | 541.00 | 514.00 | 526.00 | 526.00 | -1.68% | 10,300 |
| Dec 15, 2025 | 600.00 | 610.00 | 535.00 | 535.00 | 535.00 | -6.14% | 60,000 |
| Dec 12, 2025 | 516.00 | 570.00 | 514.00 | 570.00 | 570.00 | 16.33% | 44,800 |
| Dec 11, 2025 | 488.00 | 492.00 | 485.00 | 490.00 | 490.00 | 0.41% | 3,100 |
| Dec 10, 2025 | 488.00 | 490.00 | 487.00 | 488.00 | 488.00 | -1.61% | 2,800 |
| Dec 9, 2025 | 497.00 | 499.00 | 493.00 | 496.00 | 496.00 | -0.20% | 1,800 |
| Dec 8, 2025 | 511.00 | 520.00 | 493.00 | 497.00 | 497.00 | 0.81% | 2,300 |
| Dec 5, 2025 | 492.00 | 520.00 | 492.00 | 493.00 | 493.00 | -0.60% | 3,400 |
| Dec 4, 2025 | 512.00 | 513.00 | 486.00 | 496.00 | 496.00 | -3.13% | 5,700 |
| Dec 3, 2025 | 511.00 | 543.00 | 508.00 | 512.00 | 512.00 | 0.20% | 8,300 |
| Dec 2, 2025 | 481.00 | 511.00 | 478.00 | 511.00 | 511.00 | 6.46% | 6,300 |
| Dec 1, 2025 | 480.00 | 483.00 | 480.00 | 480.00 | 480.00 | -0.41% | 1,200 |
| Nov 28, 2025 | 471.00 | 482.00 | 471.00 | 482.00 | 482.00 | 2.99% | 3,700 |
| Nov 27, 2025 | 481.00 | 481.00 | 468.00 | 468.00 | 468.00 | -3.70% | 2,900 |
| Nov 26, 2025 | 475.00 | 486.00 | 468.00 | 486.00 | 486.00 | 2.53% | 2,100 |
| Nov 25, 2025 | 470.00 | 474.00 | 467.00 | 474.00 | 474.00 | 1.07% | 900 |
| Nov 21, 2025 | 477.00 | 477.00 | 468.00 | 469.00 | 469.00 | -1.68% | 800 |
| Nov 20, 2025 | 482.00 | 482.00 | 466.00 | 477.00 | 477.00 | -0.63% | 10,900 |
| Nov 19, 2025 | 482.00 | 485.00 | 480.00 | 480.00 | 480.00 | -0.21% | 500 |
| Nov 18, 2025 | 488.00 | 488.00 | 481.00 | 481.00 | 481.00 | -1.84% | 3,600 |
| Nov 17, 2025 | 488.00 | 497.00 | 485.00 | 490.00 | 490.00 | 0.20% | 2,100 |
| Nov 14, 2025 | 490.00 | 497.00 | 489.00 | 489.00 | 489.00 | -1.01% | 900 |
| Nov 13, 2025 | 495.00 | 495.00 | 494.00 | 494.00 | 494.00 | -0.20% | 300 |
| Nov 12, 2025 | 491.00 | 500.00 | 491.00 | 495.00 | 495.00 | 0.81% | 1,700 |
| Nov 11, 2025 | 496.00 | 533.00 | 490.00 | 491.00 | 491.00 | -2.77% | 8,700 |
| Nov 10, 2025 | 490.00 | 506.00 | 484.00 | 505.00 | 505.00 | 3.06% | 5,000 |