Valtes Holdings Co.,Ltd. (TYO:4442)
Japan · Delayed Price · Currency is JPY 410.00
+10.00 (2.50%)
Jun 4, 2026, 3:30 PM JST
Valtes Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 401.00 | 422.00 | 401.00 | 410.00 | 410.00 | 2.50% | 38,100 |
| Jun 3, 2026 | 400.00 | 402.00 | 398.00 | 400.00 | 400.00 | -0.25% | 16,800 |
| Jun 2, 2026 | 408.00 | 408.00 | 398.00 | 401.00 | 401.00 | -0.99% | 18,300 |
| Jun 1, 2026 | 415.00 | 415.00 | 401.00 | 405.00 | 405.00 | - | 28,300 |
| May 29, 2026 | 401.00 | 405.00 | 400.00 | 405.00 | 405.00 | 0.75% | 12,800 |
| May 28, 2026 | 404.00 | 404.00 | 398.00 | 402.00 | 402.00 | 0.25% | 26,500 |
| May 27, 2026 | 403.00 | 404.00 | 401.00 | 401.00 | 401.00 | -0.50% | 12,800 |
| May 26, 2026 | 401.00 | 403.00 | 401.00 | 403.00 | 403.00 | -0.25% | 13,700 |
| May 25, 2026 | 404.00 | 404.00 | 400.00 | 404.00 | 404.00 | 0.50% | 18,200 |
| May 22, 2026 | 401.00 | 403.00 | 400.00 | 402.00 | 402.00 | 0.25% | 13,700 |
| May 21, 2026 | 402.00 | 404.00 | 401.00 | 401.00 | 401.00 | - | 12,200 |
| May 20, 2026 | 402.00 | 403.00 | 400.00 | 401.00 | 401.00 | -0.50% | 17,500 |
| May 19, 2026 | 405.00 | 405.00 | 400.00 | 403.00 | 403.00 | 0.75% | 7,700 |
| May 18, 2026 | 407.00 | 407.00 | 400.00 | 400.00 | 400.00 | -1.48% | 26,600 |
| May 15, 2026 | 405.00 | 409.00 | 404.00 | 406.00 | 406.00 | -0.49% | 14,400 |
| May 14, 2026 | 414.00 | 414.00 | 405.00 | 408.00 | 408.00 | -1.45% | 14,400 |
| May 13, 2026 | 411.00 | 414.00 | 409.00 | 414.00 | 414.00 | - | 9,200 |
| May 12, 2026 | 419.00 | 419.00 | 411.00 | 414.00 | 414.00 | 1.72% | 13,200 |
| May 11, 2026 | 412.00 | 412.00 | 407.00 | 407.00 | 407.00 | - | 13,800 |
| May 8, 2026 | 409.00 | 410.00 | 405.00 | 407.00 | 407.00 | 0.25% | 12,700 |
| May 7, 2026 | 409.00 | 409.00 | 405.00 | 406.00 | 406.00 | -0.49% | 21,800 |
| May 1, 2026 | 408.00 | 410.00 | 406.00 | 408.00 | 408.00 | -0.49% | 10,400 |
| Apr 30, 2026 | 408.00 | 411.00 | 407.00 | 410.00 | 410.00 | -0.49% | 6,700 |
| Apr 28, 2026 | 413.00 | 417.00 | 406.00 | 412.00 | 412.00 | 0.98% | 15,700 |
| Apr 27, 2026 | 404.00 | 410.00 | 404.00 | 408.00 | 408.00 | -1.45% | 45,500 |
| Apr 24, 2026 | 423.00 | 430.00 | 410.00 | 414.00 | 414.00 | -2.13% | 57,600 |
| Apr 23, 2026 | 431.00 | 431.00 | 419.00 | 423.00 | 423.00 | -1.86% | 17,500 |
| Apr 22, 2026 | 430.00 | 431.00 | 428.00 | 431.00 | 431.00 | 0.94% | 13,000 |
| Apr 21, 2026 | 431.00 | 431.00 | 427.00 | 427.00 | 427.00 | -0.23% | 12,000 |
| Apr 20, 2026 | 421.00 | 433.00 | 421.00 | 428.00 | 428.00 | 2.39% | 34,400 |
| Apr 17, 2026 | 415.00 | 418.00 | 415.00 | 418.00 | 418.00 | 0.97% | 7,800 |
| Apr 16, 2026 | 410.00 | 414.00 | 408.00 | 414.00 | 414.00 | 0.98% | 8,200 |
| Apr 15, 2026 | 410.00 | 410.00 | 405.00 | 410.00 | 410.00 | 0.24% | 16,400 |
| Apr 14, 2026 | 414.00 | 414.00 | 409.00 | 409.00 | 409.00 | -0.24% | 6,000 |
| Apr 13, 2026 | 409.00 | 412.00 | 409.00 | 410.00 | 410.00 | -0.24% | 8,300 |
| Apr 10, 2026 | 416.00 | 416.00 | 410.00 | 411.00 | 411.00 | -1.20% | 12,800 |
| Apr 9, 2026 | 411.00 | 416.00 | 410.00 | 416.00 | 416.00 | 1.22% | 12,600 |
| Apr 8, 2026 | 416.00 | 416.00 | 411.00 | 411.00 | 411.00 | - | 17,100 |
| Apr 7, 2026 | 407.00 | 414.00 | 407.00 | 411.00 | 411.00 | 0.98% | 32,100 |
| Apr 6, 2026 | 408.00 | 410.00 | 405.00 | 407.00 | 407.00 | 0.49% | 14,100 |
| Apr 3, 2026 | 405.00 | 406.00 | 402.00 | 405.00 | 405.00 | 0.75% | 13,200 |
| Apr 2, 2026 | 407.00 | 407.00 | 400.00 | 402.00 | 402.00 | -0.74% | 36,900 |
| Apr 1, 2026 | 409.00 | 412.00 | 403.00 | 405.00 | 405.00 | 1.00% | 37,400 |
| Mar 31, 2026 | 423.00 | 424.00 | 400.00 | 401.00 | 401.00 | -4.30% | 108,600 |
| Mar 30, 2026 | 430.00 | 431.00 | 419.00 | 419.00 | 419.00 | -7.51% | 130,800 |
| Mar 27, 2026 | 457.00 | 457.00 | 447.00 | 457.00 | 453.00 | 1.78% | 95,900 |
| Mar 26, 2026 | 446.00 | 450.00 | 442.00 | 449.00 | 445.07 | - | 61,000 |
| Mar 25, 2026 | 439.00 | 449.00 | 439.00 | 449.00 | 445.07 | 3.94% | 60,900 |
| Mar 24, 2026 | 435.00 | 440.00 | 431.00 | 432.00 | 428.22 | -0.69% | 48,000 |
| Mar 23, 2026 | 443.00 | 443.00 | 434.00 | 435.00 | 431.19 | -2.25% | 122,800 |