Value HR Co.,Ltd. (TYO:6078)
Japan · Delayed Price · Currency is JPY 1,411.00
-4.00 (-0.28%)
Jan 23, 2026, 3:30 PM JST
Value HR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,422.00 | 1,427.00 | 1,406.00 | 1,411.00 | 1,411.00 | -0.28% | 44,600 |
| Jan 22, 2026 | 1,422.00 | 1,431.00 | 1,412.00 | 1,415.00 | 1,415.00 | -0.56% | 59,400 |
| Jan 21, 2026 | 1,472.00 | 1,472.00 | 1,423.00 | 1,423.00 | 1,423.00 | -3.33% | 57,500 |
| Jan 20, 2026 | 1,490.00 | 1,501.00 | 1,468.00 | 1,472.00 | 1,472.00 | -1.01% | 42,100 |
| Jan 19, 2026 | 1,502.00 | 1,520.00 | 1,487.00 | 1,487.00 | 1,487.00 | -0.47% | 79,000 |
| Jan 16, 2026 | 1,483.00 | 1,500.00 | 1,473.00 | 1,494.00 | 1,494.00 | 0.74% | 47,800 |
| Jan 15, 2026 | 1,443.00 | 1,499.00 | 1,440.00 | 1,483.00 | 1,483.00 | 2.42% | 71,100 |
| Jan 14, 2026 | 1,430.00 | 1,448.00 | 1,429.00 | 1,448.00 | 1,448.00 | 1.26% | 56,700 |
| Jan 13, 2026 | 1,449.00 | 1,450.00 | 1,426.00 | 1,430.00 | 1,430.00 | -0.49% | 65,600 |
| Jan 9, 2026 | 1,438.00 | 1,457.00 | 1,428.00 | 1,437.00 | 1,437.00 | 0.07% | 58,200 |
| Jan 8, 2026 | 1,458.00 | 1,475.00 | 1,432.00 | 1,436.00 | 1,436.00 | -1.71% | 100,300 |
| Jan 7, 2026 | 1,507.00 | 1,510.00 | 1,456.00 | 1,461.00 | 1,461.00 | -2.73% | 103,900 |
| Jan 6, 2026 | 1,545.00 | 1,546.00 | 1,500.00 | 1,502.00 | 1,502.00 | -1.89% | 80,900 |
| Jan 5, 2026 | 1,600.00 | 1,603.00 | 1,531.00 | 1,531.00 | 1,531.00 | -3.71% | 57,300 |
| Dec 30, 2025 | 1,591.00 | 1,623.00 | 1,586.00 | 1,590.00 | 1,590.00 | -0.93% | 41,000 |
| Dec 29, 2025 | 1,588.00 | 1,612.00 | 1,580.00 | 1,605.00 | 1,605.00 | -4.52% | 263,500 |
| Dec 26, 2025 | 1,683.00 | 1,696.00 | 1,680.00 | 1,681.00 | 1,668.00 | 0.06% | 138,500 |
| Dec 25, 2025 | 1,702.00 | 1,705.00 | 1,680.00 | 1,680.00 | 1,667.01 | -1.29% | 62,900 |
| Dec 24, 2025 | 1,704.00 | 1,717.00 | 1,695.00 | 1,702.00 | 1,688.84 | -0.12% | 67,400 |
| Dec 23, 2025 | 1,694.00 | 1,708.00 | 1,694.00 | 1,704.00 | 1,690.82 | 0.06% | 47,700 |
| Dec 22, 2025 | 1,710.00 | 1,713.00 | 1,697.00 | 1,703.00 | 1,689.83 | 0.12% | 49,800 |
| Dec 19, 2025 | 1,683.00 | 1,704.00 | 1,683.00 | 1,701.00 | 1,687.85 | 1.07% | 49,100 |
| Dec 18, 2025 | 1,680.00 | 1,690.00 | 1,679.00 | 1,683.00 | 1,669.98 | 0.18% | 27,200 |
| Dec 17, 2025 | 1,685.00 | 1,686.00 | 1,674.00 | 1,680.00 | 1,667.01 | 0.30% | 35,200 |
| Dec 16, 2025 | 1,697.00 | 1,697.00 | 1,675.00 | 1,675.00 | 1,662.05 | -1.30% | 47,500 |
| Dec 15, 2025 | 1,701.00 | 1,716.00 | 1,694.00 | 1,697.00 | 1,683.88 | -0.29% | 50,000 |
| Dec 12, 2025 | 1,748.00 | 1,749.00 | 1,700.00 | 1,702.00 | 1,688.84 | -0.76% | 53,300 |
| Dec 11, 2025 | 1,730.00 | 1,742.00 | 1,715.00 | 1,715.00 | 1,701.74 | -0.58% | 33,400 |
| Dec 10, 2025 | 1,747.00 | 1,747.00 | 1,718.00 | 1,725.00 | 1,711.66 | -0.46% | 42,000 |
| Dec 9, 2025 | 1,730.00 | 1,735.00 | 1,722.00 | 1,733.00 | 1,719.60 | -0.40% | 16,000 |
| Dec 8, 2025 | 1,750.00 | 1,753.00 | 1,731.00 | 1,740.00 | 1,726.54 | -0.57% | 34,800 |
| Dec 5, 2025 | 1,700.00 | 1,760.00 | 1,700.00 | 1,750.00 | 1,736.47 | 2.94% | 89,600 |
| Dec 4, 2025 | 1,700.00 | 1,703.00 | 1,679.00 | 1,700.00 | 1,686.85 | 1.07% | 45,000 |
| Dec 3, 2025 | 1,690.00 | 1,692.00 | 1,671.00 | 1,682.00 | 1,668.99 | 0.24% | 42,000 |
| Dec 2, 2025 | 1,656.00 | 1,683.00 | 1,656.00 | 1,678.00 | 1,665.02 | 1.15% | 36,100 |
| Dec 1, 2025 | 1,680.00 | 1,680.00 | 1,659.00 | 1,659.00 | 1,646.17 | -0.72% | 30,800 |
| Nov 28, 2025 | 1,682.00 | 1,694.00 | 1,671.00 | 1,671.00 | 1,658.08 | -0.95% | 29,400 |
| Nov 27, 2025 | 1,714.00 | 1,714.00 | 1,677.00 | 1,687.00 | 1,673.95 | -1.35% | 37,300 |
| Nov 26, 2025 | 1,662.00 | 1,710.00 | 1,662.00 | 1,710.00 | 1,696.78 | 2.95% | 48,100 |
| Nov 25, 2025 | 1,713.00 | 1,716.00 | 1,661.00 | 1,661.00 | 1,648.15 | -3.04% | 42,400 |
| Nov 21, 2025 | 1,682.00 | 1,714.00 | 1,675.00 | 1,713.00 | 1,699.75 | 1.18% | 47,400 |
| Nov 20, 2025 | 1,672.00 | 1,694.00 | 1,664.00 | 1,693.00 | 1,679.91 | 1.93% | 36,900 |
| Nov 19, 2025 | 1,677.00 | 1,679.00 | 1,661.00 | 1,661.00 | 1,648.15 | -1.01% | 32,400 |
| Nov 18, 2025 | 1,714.00 | 1,715.00 | 1,676.00 | 1,678.00 | 1,665.02 | -2.72% | 49,000 |
| Nov 17, 2025 | 1,820.00 | 1,841.00 | 1,710.00 | 1,725.00 | 1,711.66 | -7.16% | 161,100 |
| Nov 14, 2025 | 1,818.00 | 1,899.00 | 1,814.00 | 1,858.00 | 1,843.63 | 7.40% | 169,800 |
| Nov 13, 2025 | 1,736.00 | 1,750.00 | 1,718.00 | 1,730.00 | 1,716.62 | -0.86% | 36,800 |
| Nov 12, 2025 | 1,755.00 | 1,765.00 | 1,743.00 | 1,745.00 | 1,731.51 | -0.46% | 34,700 |
| Nov 11, 2025 | 1,761.00 | 1,761.00 | 1,741.00 | 1,753.00 | 1,739.44 | -0.34% | 40,600 |
| Nov 10, 2025 | 1,750.00 | 1,764.00 | 1,729.00 | 1,759.00 | 1,745.40 | 1.74% | 52,200 |