VALUENEX Japan Inc. (TYO:4422)
Japan · Delayed Price · Currency is JPY 553.00
-12.00 (-2.12%)
Jul 16, 2026, 1:39 PM JST
VALUENEX Japan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |