VALUENEX Japan Inc. (TYO:4422)
Japan · Delayed Price · Currency is JPY 674.00
-9.00 (-1.32%)
Jun 3, 2026, 3:30 PM JST
VALUENEX Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 679.00 | 686.00 | 668.00 | 685.00 | - | 0.29% | 40,700 |
| Jun 2, 2026 | 695.00 | 698.00 | 678.00 | 683.00 | 683.00 | -3.39% | 78,500 |
| Jun 1, 2026 | 706.00 | 730.00 | 693.00 | 707.00 | 707.00 | 2.17% | 142,000 |
| May 29, 2026 | 728.00 | 732.00 | 692.00 | 692.00 | 692.00 | -3.49% | 114,300 |
| May 28, 2026 | 734.00 | 764.00 | 708.00 | 717.00 | 717.00 | -5.66% | 112,700 |
| May 27, 2026 | 778.00 | 804.00 | 733.00 | 760.00 | 760.00 | -3.18% | 158,700 |
| May 26, 2026 | 782.00 | 816.00 | 769.00 | 785.00 | 785.00 | -5.88% | 159,000 |
| May 25, 2026 | 830.00 | 885.00 | 792.00 | 834.00 | 834.00 | 4.12% | 266,100 |
| May 22, 2026 | 771.00 | 806.00 | 757.00 | 801.00 | 801.00 | 3.49% | 139,400 |
| May 21, 2026 | 780.00 | 832.00 | 751.00 | 774.00 | 774.00 | 1.18% | 297,300 |
| May 20, 2026 | 806.00 | 807.00 | 752.00 | 765.00 | 765.00 | -5.67% | 225,500 |
| May 19, 2026 | 840.00 | 869.00 | 800.00 | 811.00 | 811.00 | -4.25% | 161,700 |
| May 18, 2026 | 861.00 | 873.00 | 828.00 | 847.00 | 847.00 | 0.12% | 169,000 |
| May 15, 2026 | 871.00 | 903.00 | 828.00 | 846.00 | 846.00 | -2.08% | 233,700 |
| May 14, 2026 | 952.00 | 952.00 | 859.00 | 864.00 | 864.00 | -7.79% | 293,300 |
| May 13, 2026 | 1,040.00 | 1,064.00 | 935.00 | 937.00 | 937.00 | -13.40% | 578,400 |
| May 12, 2026 | 990.00 | 1,082.00 | 982.00 | 1,082.00 | 1,082.00 | 16.09% | 343,000 |
| May 11, 2026 | 1,023.00 | 1,034.00 | 905.00 | 932.00 | 932.00 | -8.63% | 429,800 |
| May 8, 2026 | 1,016.00 | 1,037.00 | 986.00 | 1,020.00 | 1,020.00 | -0.49% | 293,200 |
| May 7, 2026 | 1,044.00 | 1,062.00 | 963.00 | 1,025.00 | 1,025.00 | 1.08% | 434,700 |
| May 1, 2026 | 1,026.00 | 1,089.00 | 975.00 | 1,014.00 | 1,014.00 | -3.98% | 598,700 |
| Apr 30, 2026 | 1,156.00 | 1,196.00 | 1,045.00 | 1,056.00 | 1,056.00 | -8.57% | 371,300 |
| Apr 28, 2026 | 1,199.00 | 1,233.00 | 1,122.00 | 1,155.00 | 1,155.00 | -6.55% | 534,500 |
| Apr 27, 2026 | 1,258.00 | 1,397.00 | 1,172.00 | 1,236.00 | 1,236.00 | -0.96% | 1,336,300 |
| Apr 24, 2026 | 1,512.00 | 1,630.00 | 1,248.00 | 1,248.00 | 1,248.00 | -12.97% | 4,025,000 |
| Apr 23, 2026 | 1,157.00 | 1,434.00 | 1,155.00 | 1,434.00 | 1,434.00 | 26.46% | 2,677,000 |
| Apr 22, 2026 | 1,268.00 | 1,277.00 | 1,094.00 | 1,134.00 | 1,134.00 | -12.63% | 1,272,300 |
| Apr 21, 2026 | 1,400.00 | 1,524.00 | 1,262.00 | 1,298.00 | 1,298.00 | -2.04% | 2,627,000 |
| Apr 20, 2026 | 1,517.00 | 1,599.00 | 1,325.00 | 1,325.00 | 1,325.00 | -5.15% | 4,029,000 |
| Apr 17, 2026 | 1,217.00 | 1,397.00 | 1,073.00 | 1,397.00 | 1,397.00 | 27.35% | 3,731,800 |
| Apr 16, 2026 | 962.00 | 1,097.00 | 962.00 | 1,097.00 | 1,097.00 | 15.84% | 572,000 |
| Apr 15, 2026 | 1,020.00 | 1,116.00 | 894.00 | 947.00 | 947.00 | -5.30% | 1,949,600 |
| Apr 14, 2026 | 1,170.00 | 1,243.00 | 972.00 | 1,000.00 | 1,000.00 | -4.76% | 3,452,900 |
| Apr 13, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 16.67% | 208,800 |
| Apr 10, 2026 | 826.00 | 999.00 | 812.00 | 900.00 | 900.00 | 1.58% | 2,974,500 |
| Apr 9, 2026 | 1,041.00 | 1,041.00 | 886.00 | 886.00 | 886.00 | -0.56% | 840,000 |
| Apr 8, 2026 | 891.00 | 891.00 | 811.00 | 891.00 | 891.00 | 20.24% | 1,289,700 |
| Apr 7, 2026 | 741.00 | 741.00 | 741.00 | 741.00 | 741.00 | 15.60% | 22,300 |
| Apr 6, 2026 | 641.00 | 641.00 | 630.00 | 641.00 | 641.00 | 18.48% | 270,300 |
| Apr 3, 2026 | 493.00 | 541.00 | 488.00 | 541.00 | 541.00 | 17.35% | 434,500 |
| Apr 2, 2026 | 478.00 | 485.00 | 451.00 | 461.00 | 461.00 | -1.91% | 241,500 |
| Apr 1, 2026 | 473.00 | 491.00 | 467.00 | 470.00 | 470.00 | -0.21% | 229,800 |
| Mar 31, 2026 | 464.00 | 497.00 | 452.00 | 471.00 | 471.00 | -1.88% | 401,100 |
| Mar 30, 2026 | 502.00 | 522.00 | 470.00 | 480.00 | 480.00 | -1.23% | 690,700 |
| Mar 27, 2026 | 491.00 | 523.00 | 474.00 | 486.00 | 486.00 | -2.61% | 657,500 |
| Mar 26, 2026 | 548.00 | 654.00 | 484.00 | 499.00 | 499.00 | -12.61% | 1,894,800 |
| Mar 25, 2026 | 592.00 | 622.00 | 545.00 | 571.00 | 571.00 | 9.39% | 2,768,800 |
| Mar 24, 2026 | 490.00 | 522.00 | 470.00 | 522.00 | 522.00 | 18.10% | 1,202,800 |
| Mar 23, 2026 | 435.00 | 464.00 | 418.00 | 442.00 | 442.00 | -6.95% | 463,400 |
| Mar 19, 2026 | 555.00 | 558.00 | 460.00 | 475.00 | 475.00 | -7.77% | 1,288,400 |