VALUENEX Japan Inc. (TYO:4422)
Japan · Delayed Price · Currency is JPY 595.00
-3.00 (-0.50%)
Sep 8, 2026, 3:30 PM JST
VALUENEX Japan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 590.00 | 613.00 | 590.00 | 598.00 | 598.00 | 2.40% | 78,800 |
| Sep 4, 2026 | 570.00 | 600.00 | 565.00 | 584.00 | 584.00 | 3.00% | 64,600 |
| Sep 3, 2026 | 565.00 | 577.00 | 552.00 | 567.00 | 567.00 | -0.53% | 85,800 |
| Sep 2, 2026 | 570.00 | 582.00 | 558.00 | 570.00 | 570.00 | -3.39% | 95,800 |
| Sep 1, 2026 | 630.00 | 641.00 | 582.00 | 590.00 | 590.00 | -7.81% | 235,400 |
| Aug 31, 2026 | 600.00 | 664.00 | 593.00 | 640.00 | 640.00 | 7.93% | 414,900 |
| Aug 28, 2026 | 587.00 | 624.00 | 586.00 | 593.00 | 593.00 | -0.67% | 137,500 |
| Aug 27, 2026 | 592.00 | 603.00 | 565.00 | 597.00 | 597.00 | -0.50% | 284,700 |
| Aug 26, 2026 | 659.00 | 659.00 | 593.00 | 600.00 | 600.00 | 7.33% | 1,059,500 |
| Aug 25, 2026 | 569.00 | 569.00 | 550.00 | 559.00 | 559.00 | -0.53% | 20,200 |
| Aug 24, 2026 | 570.00 | 571.00 | 550.00 | 562.00 | 562.00 | -1.58% | 31,000 |
| Aug 21, 2026 | 566.00 | 576.00 | 558.00 | 571.00 | 571.00 | -0.87% | 22,800 |
| Aug 20, 2026 | 560.00 | 577.00 | 557.00 | 576.00 | 576.00 | 3.23% | 30,700 |
| Aug 19, 2026 | 584.00 | 584.00 | 551.00 | 558.00 | 558.00 | -4.45% | 59,900 |
| Aug 18, 2026 | 587.00 | 614.00 | 582.00 | 584.00 | 584.00 | -0.51% | 66,900 |
| Aug 17, 2026 | 584.00 | 596.00 | 578.00 | 587.00 | 587.00 | 1.21% | 54,300 |
| Aug 14, 2026 | 562.00 | 596.00 | 561.00 | 580.00 | 580.00 | 1.93% | 47,000 |
| Aug 13, 2026 | 554.00 | 576.00 | 551.00 | 569.00 | 569.00 | 2.15% | 38,200 |
| Aug 12, 2026 | 561.00 | 564.00 | 550.00 | 557.00 | 557.00 | -0.71% | 48,000 |
| Aug 10, 2026 | 562.00 | 567.00 | 553.00 | 561.00 | 561.00 | 1.45% | 13,400 |
| Aug 7, 2026 | 551.00 | 553.00 | 535.00 | 553.00 | 553.00 | 0.36% | 30,300 |
| Aug 6, 2026 | 565.00 | 565.00 | 543.00 | 551.00 | 551.00 | -0.72% | 20,600 |
| Aug 5, 2026 | 552.00 | 572.00 | 542.00 | 555.00 | 555.00 | - | 53,900 |
| Aug 4, 2026 | 521.00 | 567.00 | 521.00 | 555.00 | 555.00 | 5.31% | 91,600 |
| Aug 3, 2026 | 513.00 | 535.00 | 501.00 | 527.00 | 527.00 | 1.54% | 45,400 |
| Jul 31, 2026 | 492.00 | 526.00 | 492.00 | 519.00 | 519.00 | 7.01% | 79,100 |
| Jul 30, 2026 | 480.00 | 493.00 | 468.00 | 485.00 | 485.00 | -0.41% | 53,400 |
| Jul 29, 2026 | 514.00 | 520.00 | 474.00 | 487.00 | 487.00 | -5.25% | 143,800 |
| Jul 28, 2026 | 529.00 | 539.00 | 508.00 | 514.00 | 514.00 | -4.64% | 38,900 |
| Jul 27, 2026 | 540.00 | 542.00 | 532.00 | 539.00 | 539.00 | 1.70% | 21,700 |
| Jul 24, 2026 | 528.00 | 535.00 | 517.00 | 530.00 | 530.00 | -1.30% | 46,100 |
| Jul 23, 2026 | 530.00 | 543.00 | 530.00 | 537.00 | 537.00 | - | 34,700 |
| Jul 22, 2026 | 542.00 | 548.00 | 535.00 | 537.00 | 537.00 | 0.37% | 32,900 |
| Jul 21, 2026 | 517.00 | 540.00 | 517.00 | 535.00 | 535.00 | 3.48% | 58,000 |
| Jul 17, 2026 | 551.00 | 554.00 | 504.00 | 517.00 | 517.00 | -7.51% | 105,900 |
| Jul 16, 2026 | 565.00 | 573.00 | 550.00 | 559.00 | 559.00 | -1.06% | 31,900 |
| Jul 15, 2026 | 553.00 | 572.00 | 542.00 | 565.00 | 565.00 | 4.05% | 66,500 |
| Jul 14, 2026 | 543.00 | 551.00 | 535.00 | 543.00 | 543.00 | -1.09% | 41,900 |
| Jul 13, 2026 | 577.00 | 592.00 | 543.00 | 549.00 | 549.00 | -3.68% | 87,400 |
| Jul 10, 2026 | 564.00 | 584.00 | 553.00 | 570.00 | 570.00 | 2.33% | 39,500 |
| Jul 9, 2026 | 569.00 | 596.00 | 555.00 | 557.00 | 557.00 | -0.36% | 77,900 |
| Jul 8, 2026 | 563.00 | 563.00 | 547.00 | 559.00 | 559.00 | -2.44% | 79,200 |
| Jul 7, 2026 | 592.00 | 615.00 | 564.00 | 573.00 | 573.00 | -3.86% | 163,800 |
| Jul 6, 2026 | 585.00 | 607.00 | 580.00 | 596.00 | 596.00 | 1.88% | 91,800 |
| Jul 3, 2026 | 557.00 | 585.00 | 554.00 | 585.00 | 585.00 | 5.03% | 66,300 |
| Jul 2, 2026 | 554.00 | 572.00 | 553.00 | 557.00 | 557.00 | 0.54% | 58,600 |
| Jul 1, 2026 | 574.00 | 575.00 | 550.00 | 554.00 | 554.00 | -3.99% | 80,500 |
| Jun 30, 2026 | 569.00 | 583.00 | 554.00 | 577.00 | 577.00 | 2.67% | 56,800 |
| Jun 29, 2026 | 568.00 | 593.00 | 559.00 | 562.00 | 562.00 | -1.06% | 144,000 |
| Jun 26, 2026 | 570.00 | 583.00 | 550.00 | 568.00 | 568.00 | 0.18% | 118,700 |