VALUENEX Japan Inc. (TYO:4422)
Japan · Delayed Price · Currency is JPY 555.00
0.00 (0.00%)
Aug 6, 2026, 2:09 PM JST
VALUENEX Japan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 574.00 | 581.00 | 544.00 | 567.00 | 567.00 | 2.35% | 126,300 |
| Jun 24, 2026 | 582.00 | 593.00 | 550.00 | 554.00 | 554.00 | -3.65% | 140,600 |
| Jun 23, 2026 | 611.00 | 613.00 | 575.00 | 575.00 | 575.00 | -5.58% | 90,700 |
| Jun 22, 2026 | 592.00 | 617.00 | 590.00 | 609.00 | 609.00 | 3.40% | 82,900 |
| Jun 19, 2026 | 629.00 | 636.00 | 588.00 | 589.00 | 589.00 | -6.06% | 111,100 |
| Jun 18, 2026 | 630.00 | 632.00 | 607.00 | 627.00 | 627.00 | -0.79% | 137,000 |
| Jun 17, 2026 | 665.00 | 703.00 | 632.00 | 632.00 | 632.00 | 1.12% | 243,000 |
| Jun 16, 2026 | 627.00 | 651.00 | 619.00 | 625.00 | 625.00 | -0.32% | 158,400 |
| Jun 15, 2026 | 634.00 | 678.00 | 612.00 | 627.00 | 627.00 | -2.64% | 339,100 |
| Jun 12, 2026 | 703.00 | 738.00 | 628.00 | 644.00 | 644.00 | -17.22% | 647,000 |
| Jun 11, 2026 | 762.00 | 803.00 | 720.00 | 778.00 | 778.00 | 4.15% | 641,000 |
| Jun 10, 2026 | 770.00 | 795.00 | 706.00 | 747.00 | 747.00 | -4.84% | 408,100 |
| Jun 9, 2026 | 892.00 | 905.00 | 767.00 | 785.00 | 785.00 | -14.21% | 1,155,200 |
| Jun 8, 2026 | 690.00 | 915.00 | 687.00 | 915.00 | 915.00 | 19.61% | 1,285,400 |
| Jun 5, 2026 | 665.00 | 765.00 | 665.00 | 765.00 | 765.00 | 15.04% | 185,500 |
| Jun 4, 2026 | 665.00 | 674.00 | 657.00 | 665.00 | 665.00 | -1.34% | 75,200 |
| Jun 3, 2026 | 679.00 | 687.00 | 668.00 | 674.00 | 674.00 | -1.32% | 73,100 |
| 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 |