Valtes Holdings Co.,Ltd. (TYO:4442)
Japan · Delayed Price · Currency is JPY 455.00
-41.00 (-8.27%)
Oct 20, 2026, 3:30 PM JST
Valtes Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 488.00 | 489.00 | 446.00 | 455.00 | 455.00 | -8.27% | 210,500 |
| Oct 19, 2026 | 467.00 | 514.00 | 463.00 | 496.00 | 496.00 | 5.53% | 347,100 |
| Oct 16, 2026 | 459.00 | 486.00 | 455.00 | 470.00 | 470.00 | 3.30% | 250,700 |
| Oct 15, 2026 | 452.00 | 487.00 | 443.00 | 455.00 | 455.00 | -0.87% | 335,200 |
| Oct 14, 2026 | 502.00 | 514.00 | 458.00 | 459.00 | 459.00 | -7.09% | 382,600 |
| Oct 13, 2026 | 470.00 | 510.00 | 450.00 | 494.00 | 494.00 | 14.09% | 964,000 |
| Oct 9, 2026 | 420.00 | 433.00 | 412.00 | 433.00 | 433.00 | 3.10% | 55,200 |
| Oct 8, 2026 | 410.00 | 425.00 | 408.00 | 420.00 | 420.00 | 1.94% | 58,400 |
| Oct 7, 2026 | 430.00 | 440.00 | 411.00 | 412.00 | 412.00 | -2.83% | 79,100 |
| Oct 6, 2026 | 409.00 | 428.00 | 407.00 | 424.00 | 424.00 | 4.18% | 77,200 |
| Oct 5, 2026 | 413.00 | 413.00 | 407.00 | 407.00 | 407.00 | -0.97% | 14,600 |
| Oct 2, 2026 | 414.00 | 414.00 | 410.00 | 411.00 | 411.00 | -0.72% | 24,700 |
| Oct 1, 2026 | 407.00 | 415.00 | 404.00 | 414.00 | 414.00 | 1.72% | 15,700 |
| Sep 30, 2026 | 404.00 | 407.00 | 401.00 | 407.00 | 407.00 | - | 30,800 |
| Sep 29, 2026 | 399.00 | 407.00 | 397.00 | 407.00 | 407.00 | - | 135,100 |
| Sep 28, 2026 | 406.00 | 407.00 | 403.00 | 407.00 | 407.00 | - | 159,000 |
| Sep 25, 2026 | 406.00 | 408.00 | 404.00 | 407.00 | 407.00 | - | 87,100 |
| Sep 24, 2026 | 405.00 | 408.00 | 405.00 | 407.00 | 407.00 | 0.74% | 110,200 |
| Sep 18, 2026 | 404.00 | 406.00 | 403.00 | 404.00 | 404.00 | -0.49% | 19,600 |
| Sep 17, 2026 | 403.00 | 406.00 | 402.00 | 406.00 | 406.00 | 1.00% | 52,600 |
| Sep 16, 2026 | 402.00 | 405.00 | 401.00 | 402.00 | 402.00 | - | 26,300 |
| Sep 15, 2026 | 405.00 | 405.00 | 402.00 | 402.00 | 402.00 | -0.50% | 31,700 |
| Sep 14, 2026 | 405.00 | 405.00 | 401.00 | 404.00 | 404.00 | 0.25% | 42,900 |
| Sep 11, 2026 | 403.00 | 403.00 | 399.00 | 403.00 | 403.00 | 0.25% | 13,200 |
| Sep 10, 2026 | 399.00 | 402.00 | 399.00 | 402.00 | 402.00 | 0.75% | 18,600 |
| Sep 9, 2026 | 400.00 | 403.00 | 399.00 | 399.00 | 399.00 | -0.25% | 24,300 |
| Sep 8, 2026 | 405.00 | 405.00 | 400.00 | 400.00 | 400.00 | -1.72% | 32,500 |
| Sep 7, 2026 | 410.00 | 410.00 | 407.00 | 407.00 | 407.00 | -0.73% | 32,900 |
| Sep 4, 2026 | 412.00 | 413.00 | 406.00 | 410.00 | 410.00 | -0.49% | 41,400 |
| Sep 3, 2026 | 416.00 | 416.00 | 412.00 | 412.00 | 412.00 | -0.72% | 41,900 |
| Sep 2, 2026 | 410.00 | 415.00 | 410.00 | 415.00 | 415.00 | 0.97% | 30,600 |
| Sep 1, 2026 | 408.00 | 415.00 | 406.00 | 411.00 | 411.00 | 1.48% | 53,700 |
| Aug 31, 2026 | 404.00 | 407.00 | 404.00 | 405.00 | 405.00 | 0.25% | 56,300 |
| Aug 28, 2026 | 401.00 | 404.00 | 400.00 | 404.00 | 404.00 | 0.75% | 56,300 |
| Aug 27, 2026 | 403.00 | 403.00 | 400.00 | 401.00 | 401.00 | -0.50% | 13,200 |
| Aug 26, 2026 | 401.00 | 403.00 | 400.00 | 403.00 | 403.00 | 0.50% | 15,400 |
| Aug 25, 2026 | 405.00 | 405.00 | 401.00 | 401.00 | 401.00 | -0.74% | 11,000 |
| Aug 24, 2026 | 405.00 | 405.00 | 401.00 | 404.00 | 404.00 | - | 18,200 |
| Aug 21, 2026 | 405.00 | 405.00 | 402.00 | 404.00 | 404.00 | -0.25% | 9,600 |
| Aug 20, 2026 | 404.00 | 405.00 | 401.00 | 405.00 | 405.00 | 1.00% | 15,900 |
| Aug 19, 2026 | 400.00 | 404.00 | 397.00 | 401.00 | 401.00 | -0.25% | 13,800 |
| Aug 18, 2026 | 403.00 | 408.00 | 396.00 | 402.00 | 402.00 | 0.75% | 35,100 |
| Aug 17, 2026 | 397.00 | 400.00 | 397.00 | 399.00 | 399.00 | 0.50% | 19,200 |
| Aug 14, 2026 | 399.00 | 402.00 | 397.00 | 397.00 | 397.00 | -0.50% | 23,800 |
| Aug 13, 2026 | 399.00 | 401.00 | 395.00 | 399.00 | 399.00 | -0.50% | 20,500 |
| Aug 12, 2026 | 402.00 | 402.00 | 388.00 | 401.00 | 401.00 | -1.96% | 69,200 |
| Aug 10, 2026 | 409.00 | 413.00 | 404.00 | 409.00 | 409.00 | - | 22,600 |
| Aug 7, 2026 | 410.00 | 411.00 | 406.00 | 409.00 | 409.00 | - | 10,900 |
| Aug 6, 2026 | 403.00 | 409.00 | 403.00 | 409.00 | 409.00 | 0.25% | 14,000 |
| Aug 5, 2026 | 400.00 | 408.00 | 400.00 | 408.00 | 408.00 | -0.49% | 23,000 |