Valtes Holdings Co.,Ltd. (TYO:4442)
Japan · Delayed Price · Currency is JPY 412.00
-3.00 (-0.72%)
Sep 3, 2026, 3:30 PM JST
Valtes Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 416.00 | 416.00 | 413.00 | 413.00 | - | -0.48% | 27,500 |
| 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 |
| Aug 4, 2026 | 405.00 | 410.00 | 404.00 | 410.00 | 410.00 | 0.49% | 7,700 |
| Aug 3, 2026 | 409.00 | 411.00 | 404.00 | 408.00 | 408.00 | -0.49% | 19,000 |
| Jul 31, 2026 | 412.00 | 412.00 | 408.00 | 410.00 | 410.00 | -0.49% | 11,400 |
| Jul 30, 2026 | 412.00 | 412.00 | 404.00 | 412.00 | 412.00 | - | 13,800 |
| Jul 29, 2026 | 412.00 | 412.00 | 403.00 | 412.00 | 412.00 | 0.49% | 20,700 |
| Jul 28, 2026 | 413.00 | 413.00 | 406.00 | 410.00 | 410.00 | 0.24% | 30,100 |
| Jul 27, 2026 | 404.00 | 409.00 | 403.00 | 409.00 | 409.00 | 2.00% | 17,700 |
| Jul 24, 2026 | 400.00 | 402.00 | 400.00 | 401.00 | 401.00 | -0.50% | 8,600 |
| Jul 23, 2026 | 402.00 | 404.00 | 402.00 | 403.00 | 403.00 | 0.75% | 7,500 |
| Jul 22, 2026 | 403.00 | 403.00 | 400.00 | 400.00 | 400.00 | 0.25% | 5,100 |
| Jul 21, 2026 | 400.00 | 403.00 | 398.00 | 399.00 | 399.00 | 1.01% | 8,300 |
| 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 |