Valtes Holdings Co.,Ltd. (TYO:4442)
Japan · Delayed Price · Currency is JPY 457.00
+8.00 (1.78%)
Mar 27, 2026, 3:30 PM JST
Valtes Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 457.00 | 457.00 | 447.00 | 457.00 | 457.00 | 1.78% | 95,900 |
| Mar 26, 2026 | 446.00 | 450.00 | 442.00 | 449.00 | 449.00 | - | 61,000 |
| Mar 25, 2026 | 439.00 | 449.00 | 439.00 | 449.00 | 449.00 | 3.94% | 60,900 |
| Mar 24, 2026 | 435.00 | 440.00 | 431.00 | 432.00 | 432.00 | -0.69% | 48,000 |
| Mar 23, 2026 | 443.00 | 443.00 | 434.00 | 435.00 | 435.00 | -2.25% | 122,800 |
| Mar 19, 2026 | 443.00 | 445.00 | 442.00 | 445.00 | 445.00 | 0.23% | 61,500 |
| Mar 18, 2026 | 443.00 | 444.00 | 441.00 | 444.00 | 444.00 | 0.23% | 29,600 |
| Mar 17, 2026 | 443.00 | 445.00 | 440.00 | 443.00 | 443.00 | -0.23% | 13,100 |
| Mar 16, 2026 | 436.00 | 444.00 | 436.00 | 444.00 | 444.00 | 1.83% | 30,300 |
| Mar 13, 2026 | 452.00 | 452.00 | 435.00 | 436.00 | 436.00 | -0.68% | 25,900 |
| Mar 12, 2026 | 448.00 | 448.00 | 435.00 | 439.00 | 439.00 | -1.79% | 19,900 |
| Mar 11, 2026 | 446.00 | 450.00 | 443.00 | 447.00 | 447.00 | 2.05% | 16,800 |
| Mar 10, 2026 | 440.00 | 440.00 | 436.00 | 438.00 | 438.00 | 1.15% | 19,900 |
| Mar 9, 2026 | 426.00 | 438.00 | 426.00 | 433.00 | 433.00 | -1.37% | 34,000 |
| Mar 6, 2026 | 438.00 | 444.00 | 429.00 | 439.00 | 439.00 | 0.23% | 32,500 |
| Mar 5, 2026 | 446.00 | 447.00 | 438.00 | 438.00 | 438.00 | 1.86% | 25,800 |
| Mar 4, 2026 | 440.00 | 441.00 | 429.00 | 430.00 | 430.00 | -3.15% | 39,900 |
| Mar 3, 2026 | 457.00 | 457.00 | 444.00 | 444.00 | 444.00 | -2.42% | 25,200 |
| Mar 2, 2026 | 452.00 | 457.00 | 450.00 | 455.00 | 455.00 | -1.09% | 39,000 |
| Feb 27, 2026 | 446.00 | 460.00 | 445.00 | 460.00 | 460.00 | 3.84% | 65,600 |
| Feb 26, 2026 | 440.00 | 444.00 | 440.00 | 443.00 | 443.00 | 0.68% | 25,600 |
| Feb 25, 2026 | 440.00 | 447.00 | 439.00 | 440.00 | 440.00 | 0.46% | 25,100 |
| Feb 24, 2026 | 436.00 | 438.00 | 431.00 | 438.00 | 438.00 | 0.46% | 30,800 |
| Feb 20, 2026 | 443.00 | 443.00 | 435.00 | 436.00 | 436.00 | -1.80% | 20,000 |
| Feb 19, 2026 | 435.00 | 444.00 | 435.00 | 444.00 | 444.00 | 2.07% | 25,800 |
| Feb 18, 2026 | 430.00 | 435.00 | 427.00 | 435.00 | 435.00 | 1.16% | 21,700 |
| Feb 17, 2026 | 427.00 | 430.00 | 425.00 | 430.00 | 430.00 | 0.70% | 22,300 |
| Feb 16, 2026 | 429.00 | 432.00 | 422.00 | 427.00 | 427.00 | 1.43% | 28,300 |
| Feb 13, 2026 | 428.00 | 428.00 | 419.00 | 421.00 | 421.00 | -1.17% | 22,100 |
| Feb 12, 2026 | 427.00 | 428.00 | 425.00 | 426.00 | 426.00 | -0.23% | 16,000 |
| Feb 10, 2026 | 424.00 | 427.00 | 421.00 | 427.00 | 427.00 | 1.67% | 19,400 |
| Feb 9, 2026 | 424.00 | 427.00 | 420.00 | 420.00 | 420.00 | -0.94% | 27,100 |
| Feb 6, 2026 | 430.00 | 430.00 | 422.00 | 424.00 | 424.00 | -1.40% | 10,800 |
| Feb 5, 2026 | 427.00 | 430.00 | 420.00 | 430.00 | 430.00 | 1.90% | 27,700 |
| Feb 4, 2026 | 428.00 | 429.00 | 422.00 | 422.00 | 422.00 | -1.86% | 11,900 |
| Feb 3, 2026 | 432.00 | 432.00 | 425.00 | 430.00 | 430.00 | 0.70% | 9,300 |
| Feb 2, 2026 | 425.00 | 430.00 | 424.00 | 427.00 | 427.00 | 1.18% | 9,400 |
| Jan 30, 2026 | 421.00 | 424.00 | 420.00 | 422.00 | 422.00 | 0.24% | 8,700 |
| Jan 29, 2026 | 428.00 | 428.00 | 421.00 | 421.00 | 421.00 | -2.09% | 31,400 |
| Jan 28, 2026 | 432.00 | 432.00 | 428.00 | 430.00 | 430.00 | -0.46% | 7,300 |
| Jan 27, 2026 | 433.00 | 433.00 | 429.00 | 432.00 | 432.00 | 0.47% | 13,000 |
| Jan 26, 2026 | 429.00 | 434.00 | 428.00 | 430.00 | 430.00 | -0.46% | 12,500 |
| Jan 23, 2026 | 428.00 | 435.00 | 428.00 | 432.00 | 432.00 | 0.93% | 15,100 |
| Jan 22, 2026 | 429.00 | 432.00 | 428.00 | 428.00 | 428.00 | -0.23% | 13,000 |
| Jan 21, 2026 | 429.00 | 435.00 | 426.00 | 429.00 | 429.00 | -0.69% | 22,500 |
| Jan 20, 2026 | 432.00 | 432.00 | 430.00 | 432.00 | 432.00 | - | 15,100 |
| Jan 19, 2026 | 437.00 | 438.00 | 431.00 | 432.00 | 432.00 | -1.14% | 20,500 |
| Jan 16, 2026 | 434.00 | 440.00 | 430.00 | 437.00 | 437.00 | 0.23% | 27,100 |
| Jan 15, 2026 | 434.00 | 437.00 | 433.00 | 436.00 | 436.00 | 0.46% | 13,800 |
| Jan 14, 2026 | 437.00 | 439.00 | 433.00 | 434.00 | 434.00 | -0.69% | 16,600 |