Valtes Holdings Co.,Ltd. (TYO:4442)
Japan · Delayed Price · Currency is JPY 395.00
-12.00 (-2.95%)
Jul 17, 2026, 3:30 PM JST
Valtes Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 406.00 | 406.00 | 392.00 | 395.00 | 395.00 | -2.95% | 34,300 |
| Jul 16, 2026 | 410.00 | 410.00 | 401.00 | 407.00 | 407.00 | -0.73% | 17,000 |
| Jul 15, 2026 | 408.00 | 410.00 | 405.00 | 410.00 | 410.00 | 0.49% | 7,800 |
| Jul 14, 2026 | 401.00 | 408.00 | 400.00 | 408.00 | 408.00 | 2.26% | 17,200 |
| Jul 13, 2026 | 397.00 | 401.00 | 397.00 | 399.00 | 399.00 | 0.50% | 10,800 |
| Jul 10, 2026 | 396.00 | 399.00 | 394.00 | 397.00 | 397.00 | 1.28% | 25,700 |
| Jul 9, 2026 | 399.00 | 399.00 | 392.00 | 392.00 | 392.00 | -1.01% | 17,700 |
| Jul 8, 2026 | 398.00 | 398.00 | 389.00 | 396.00 | 396.00 | -1.00% | 26,200 |
| Jul 7, 2026 | 401.00 | 405.00 | 400.00 | 400.00 | 400.00 | -0.25% | 30,800 |
| Jul 6, 2026 | 404.00 | 406.00 | 400.00 | 401.00 | 401.00 | -0.50% | 46,000 |
| Jul 3, 2026 | 398.00 | 403.00 | 395.00 | 403.00 | 403.00 | 2.03% | 27,300 |
| Jul 2, 2026 | 388.00 | 396.00 | 384.00 | 395.00 | 395.00 | 2.07% | 43,300 |
| Jul 1, 2026 | 385.00 | 387.00 | 383.00 | 387.00 | 387.00 | 0.52% | 11,000 |
| Jun 30, 2026 | 382.00 | 386.00 | 382.00 | 385.00 | 385.00 | 0.26% | 12,200 |
| Jun 29, 2026 | 387.00 | 387.00 | 380.00 | 384.00 | 384.00 | 2.40% | 23,700 |
| Jun 26, 2026 | 372.00 | 375.00 | 371.00 | 375.00 | 375.00 | 0.81% | 15,800 |
| Jun 25, 2026 | 378.00 | 378.00 | 372.00 | 372.00 | 372.00 | -0.53% | 15,300 |
| Jun 24, 2026 | 372.00 | 378.00 | 372.00 | 374.00 | 374.00 | -0.53% | 13,400 |
| Jun 23, 2026 | 375.00 | 380.00 | 372.00 | 376.00 | 376.00 | 0.53% | 24,700 |
| Jun 22, 2026 | 377.00 | 381.00 | 374.00 | 374.00 | 374.00 | -1.06% | 22,400 |
| Jun 19, 2026 | 388.00 | 392.00 | 377.00 | 378.00 | 378.00 | -1.56% | 22,000 |
| Jun 18, 2026 | 385.00 | 388.00 | 383.00 | 384.00 | 384.00 | - | 25,900 |
| Jun 17, 2026 | 376.00 | 384.00 | 375.00 | 384.00 | 384.00 | 2.95% | 26,400 |
| Jun 16, 2026 | 373.00 | 378.00 | 372.00 | 373.00 | 373.00 | -0.53% | 17,500 |
| Jun 15, 2026 | 383.00 | 383.00 | 373.00 | 375.00 | 375.00 | -0.79% | 26,000 |
| Jun 12, 2026 | 375.00 | 378.00 | 368.00 | 378.00 | 378.00 | 1.61% | 49,600 |
| Jun 11, 2026 | 369.00 | 377.00 | 366.00 | 372.00 | 372.00 | -0.27% | 69,400 |
| Jun 10, 2026 | 380.00 | 380.00 | 370.00 | 373.00 | 373.00 | -1.58% | 63,600 |
| Jun 9, 2026 | 395.00 | 395.00 | 370.00 | 379.00 | 379.00 | -4.29% | 150,300 |
| Jun 8, 2026 | 399.00 | 401.00 | 390.00 | 396.00 | 396.00 | -1.98% | 75,300 |
| Jun 5, 2026 | 405.00 | 405.00 | 400.00 | 404.00 | 404.00 | -1.46% | 50,200 |
| 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 |