Valtes Holdings Co.,Ltd. (TYO:4442)
Japan · Delayed Price · Currency is JPY 449.00
+8.00 (1.81%)
Nov 10, 2026, 3:30 PM JST
Valtes Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 434.00 | 456.00 | 434.00 | 449.00 | 449.00 | 1.81% | 47,500 |
| Nov 9, 2026 | 420.00 | 441.00 | 420.00 | 441.00 | 441.00 | 6.01% | 84,600 |
| Nov 6, 2026 | 421.00 | 428.00 | 414.00 | 416.00 | 416.00 | -6.52% | 154,400 |
| Nov 5, 2026 | 446.00 | 469.00 | 440.00 | 445.00 | 445.00 | -0.22% | 131,700 |
| Nov 4, 2026 | 435.00 | 453.00 | 430.00 | 446.00 | 446.00 | 1.36% | 258,600 |
| Nov 2, 2026 | 455.00 | 461.00 | 436.00 | 440.00 | 440.00 | -4.35% | 127,500 |
| Oct 30, 2026 | 454.00 | 469.00 | 451.00 | 460.00 | 460.00 | 2.00% | 228,400 |
| Oct 29, 2026 | 460.00 | 463.00 | 443.00 | 451.00 | 451.00 | -3.22% | 216,200 |
| Oct 28, 2026 | 468.00 | 475.00 | 448.00 | 466.00 | 466.00 | -1.48% | 457,300 |
| Oct 27, 2026 | 509.00 | 509.00 | 460.00 | 473.00 | 473.00 | -4.25% | 1,033,300 |
| Oct 26, 2026 | 513.00 | 556.00 | 481.00 | 494.00 | 494.00 | 3.13% | 2,482,400 |
| Oct 23, 2026 | 525.00 | 569.00 | 474.00 | 479.00 | 479.00 | -11.95% | 1,307,100 |
| Oct 22, 2026 | 472.00 | 544.00 | 472.00 | 544.00 | 544.00 | 17.24% | 1,446,100 |
| Oct 21, 2026 | 462.00 | 475.00 | 455.00 | 464.00 | 464.00 | 1.98% | 89,400 |
| 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 |