VALUENEX Japan Inc. (TYO:4422)
Japan · Delayed Price · Currency is JPY 471.00
0.00 (0.00%)
Oct 19, 2026, 3:30 PM JST
VALUENEX Japan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 458.00 | 477.00 | 456.00 | 471.00 | 471.00 | - | 28,400 |
| Oct 16, 2026 | 463.00 | 479.00 | 456.00 | 471.00 | 471.00 | 1.51% | 36,300 |
| Oct 15, 2026 | 476.00 | 477.00 | 462.00 | 464.00 | 464.00 | -3.93% | 55,700 |
| Oct 14, 2026 | 482.00 | 496.00 | 473.00 | 483.00 | 483.00 | -0.41% | 33,700 |
| Oct 13, 2026 | 482.00 | 496.00 | 475.00 | 485.00 | 485.00 | -0.82% | 46,700 |
| Oct 9, 2026 | 481.00 | 495.00 | 471.00 | 489.00 | 489.00 | 1.45% | 42,900 |
| Oct 8, 2026 | 490.00 | 490.00 | 481.00 | 482.00 | 482.00 | -2.03% | 29,200 |
| Oct 7, 2026 | 501.00 | 501.00 | 489.00 | 492.00 | 492.00 | -1.60% | 36,900 |
| Oct 6, 2026 | 499.00 | 512.00 | 498.00 | 500.00 | 500.00 | 0.20% | 27,100 |
| Oct 5, 2026 | 497.00 | 502.00 | 496.00 | 499.00 | 499.00 | 0.40% | 16,600 |
| Oct 2, 2026 | 495.00 | 508.00 | 494.00 | 497.00 | 497.00 | -0.20% | 17,100 |
| Oct 1, 2026 | 498.00 | 502.00 | 491.00 | 498.00 | 498.00 | -0.60% | 22,200 |
| Sep 30, 2026 | 495.00 | 503.00 | 495.00 | 501.00 | 501.00 | 0.80% | 19,300 |
| Sep 29, 2026 | 498.00 | 501.00 | 490.00 | 497.00 | 497.00 | 0.81% | 21,500 |
| Sep 28, 2026 | 500.00 | 502.00 | 491.00 | 493.00 | 493.00 | -1.40% | 24,200 |
| Sep 25, 2026 | 501.00 | 508.00 | 494.00 | 500.00 | 500.00 | -0.20% | 47,300 |
| Sep 24, 2026 | 498.00 | 506.00 | 494.00 | 501.00 | 501.00 | 1.01% | 44,700 |
| Sep 18, 2026 | 500.00 | 508.00 | 496.00 | 496.00 | 496.00 | -1.39% | 37,000 |
| Sep 17, 2026 | 508.00 | 518.00 | 495.00 | 503.00 | 503.00 | -0.20% | 45,000 |
| Sep 16, 2026 | 509.00 | 527.00 | 500.00 | 504.00 | 504.00 | -0.20% | 58,800 |
| Sep 15, 2026 | 503.00 | 517.00 | 492.00 | 505.00 | 505.00 | 5.43% | 165,900 |
| Sep 14, 2026 | 500.00 | 504.00 | 474.00 | 479.00 | 479.00 | -2.64% | 99,100 |
| Sep 11, 2026 | 518.00 | 518.00 | 477.00 | 492.00 | 492.00 | -14.43% | 392,400 |
| Sep 10, 2026 | 582.00 | 595.00 | 545.00 | 575.00 | 575.00 | 0.52% | 214,300 |
| Sep 9, 2026 | 597.00 | 600.00 | 571.00 | 572.00 | 572.00 | -3.87% | 91,700 |
| Sep 8, 2026 | 608.00 | 621.00 | 595.00 | 595.00 | 595.00 | -0.50% | 88,500 |
| 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 |