VALUENEX Japan Inc. (TYO:4422)
Japan · Delayed Price · Currency is JPY 1,155.00
-81.00 (-6.55%)
Apr 28, 2026, 3:30 PM JST
VALUENEX Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 467.00 | 515.00 | 445.00 | 515.00 | 515.00 | 18.39% | 938,400 |
| Mar 17, 2026 | 487.00 | 488.00 | 424.00 | 435.00 | 435.00 | -10.86% | 828,500 |
| Mar 16, 2026 | 488.00 | 488.00 | 471.00 | 488.00 | 488.00 | 19.61% | 257,200 |
| Mar 13, 2026 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 24.39% | 21,000 |
| Mar 12, 2026 | 338.00 | 340.00 | 324.00 | 328.00 | 328.00 | -0.61% | 62,800 |
| Mar 11, 2026 | 331.00 | 337.00 | 325.00 | 330.00 | 330.00 | -0.30% | 22,700 |
| Mar 10, 2026 | 319.00 | 333.00 | 312.00 | 331.00 | 331.00 | 9.24% | 39,300 |
| Mar 9, 2026 | 309.00 | 310.00 | 298.00 | 303.00 | 303.00 | -6.77% | 33,100 |
| Mar 6, 2026 | 319.00 | 333.00 | 319.00 | 325.00 | 325.00 | 0.31% | 42,300 |
| Mar 5, 2026 | 312.00 | 334.00 | 312.00 | 324.00 | 324.00 | 6.58% | 55,900 |
| Mar 4, 2026 | 304.00 | 311.00 | 296.00 | 304.00 | 304.00 | -2.56% | 54,700 |
| Mar 3, 2026 | 321.00 | 321.00 | 311.00 | 312.00 | 312.00 | -1.89% | 49,200 |
| Mar 2, 2026 | 332.00 | 332.00 | 315.00 | 318.00 | 318.00 | -6.19% | 88,700 |
| Feb 27, 2026 | 333.00 | 347.00 | 333.00 | 339.00 | 339.00 | 3.67% | 71,000 |
| Feb 26, 2026 | 333.00 | 336.00 | 322.00 | 327.00 | 327.00 | 0.62% | 46,500 |
| Feb 25, 2026 | 323.00 | 335.00 | 317.00 | 325.00 | 325.00 | 0.93% | 64,400 |
| Feb 24, 2026 | 341.00 | 350.00 | 317.00 | 322.00 | 322.00 | -5.29% | 107,000 |
| Feb 20, 2026 | 355.00 | 355.00 | 337.00 | 340.00 | 340.00 | -4.23% | 49,300 |
| Feb 19, 2026 | 370.00 | 374.00 | 349.00 | 355.00 | 355.00 | -2.74% | 68,900 |
| Feb 18, 2026 | 400.00 | 407.00 | 365.00 | 365.00 | 365.00 | -8.75% | 163,700 |
| Feb 17, 2026 | 412.00 | 419.00 | 391.00 | 400.00 | 400.00 | -2.91% | 97,000 |
| Feb 16, 2026 | 399.00 | 418.00 | 397.00 | 412.00 | 412.00 | 5.37% | 70,000 |