Value HR Co.,Ltd. (TYO:6078)
Japan · Delayed Price · Currency is JPY 1,403.00
-7.00 (-0.50%)
At close: Mar 6, 2026
Value HR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,410.00 | 1,418.00 | 1,398.00 | 1,403.00 | 1,403.00 | -0.50% | 27,600 |
| Mar 5, 2026 | 1,400.00 | 1,432.00 | 1,393.00 | 1,410.00 | 1,410.00 | 2.32% | 40,400 |
| Mar 4, 2026 | 1,380.00 | 1,403.00 | 1,362.00 | 1,378.00 | 1,378.00 | -1.29% | 103,900 |
| Mar 3, 2026 | 1,435.00 | 1,435.00 | 1,395.00 | 1,396.00 | 1,396.00 | -2.72% | 51,300 |
| Mar 2, 2026 | 1,433.00 | 1,452.00 | 1,425.00 | 1,435.00 | 1,435.00 | 0.14% | 35,600 |
| Feb 27, 2026 | 1,422.00 | 1,442.00 | 1,414.00 | 1,433.00 | 1,433.00 | 1.42% | 33,100 |
| Feb 26, 2026 | 1,413.00 | 1,426.00 | 1,405.00 | 1,413.00 | 1,413.00 | -0.56% | 34,000 |
| Feb 25, 2026 | 1,415.00 | 1,424.00 | 1,402.00 | 1,421.00 | 1,421.00 | 1.21% | 46,200 |
| Feb 24, 2026 | 1,403.00 | 1,410.00 | 1,390.00 | 1,404.00 | 1,404.00 | -0.21% | 49,400 |
| Feb 20, 2026 | 1,418.00 | 1,420.00 | 1,405.00 | 1,407.00 | 1,407.00 | -1.19% | 32,900 |
| Feb 19, 2026 | 1,439.00 | 1,439.00 | 1,415.00 | 1,424.00 | 1,424.00 | -0.49% | 29,900 |
| Feb 18, 2026 | 1,430.00 | 1,441.00 | 1,424.00 | 1,431.00 | 1,431.00 | 0.85% | 39,700 |
| Feb 17, 2026 | 1,436.00 | 1,440.00 | 1,416.00 | 1,419.00 | 1,419.00 | -1.18% | 35,900 |
| Feb 16, 2026 | 1,425.00 | 1,445.00 | 1,425.00 | 1,436.00 | 1,436.00 | 0.84% | 44,000 |
| Feb 13, 2026 | 1,416.00 | 1,433.00 | 1,410.00 | 1,424.00 | 1,424.00 | 1.35% | 54,300 |
| Feb 12, 2026 | 1,421.00 | 1,425.00 | 1,405.00 | 1,405.00 | 1,405.00 | -0.78% | 42,900 |
| Feb 10, 2026 | 1,404.00 | 1,421.00 | 1,404.00 | 1,416.00 | 1,416.00 | -0.49% | 36,900 |
| Feb 9, 2026 | 1,435.00 | 1,435.00 | 1,408.00 | 1,423.00 | 1,423.00 | 0.42% | 32,900 |
| Feb 6, 2026 | 1,394.00 | 1,417.00 | 1,386.00 | 1,417.00 | 1,417.00 | 1.36% | 29,200 |
| Feb 5, 2026 | 1,389.00 | 1,406.00 | 1,382.00 | 1,398.00 | 1,398.00 | 1.23% | 29,700 |
| Feb 4, 2026 | 1,379.00 | 1,389.00 | 1,370.00 | 1,381.00 | 1,381.00 | 0.29% | 31,700 |
| Feb 3, 2026 | 1,400.00 | 1,402.00 | 1,376.00 | 1,377.00 | 1,377.00 | -0.94% | 58,000 |
| Feb 2, 2026 | 1,399.00 | 1,420.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0.07% | 44,100 |
| Jan 30, 2026 | 1,382.00 | 1,392.00 | 1,367.00 | 1,389.00 | 1,389.00 | 0.07% | 38,400 |
| Jan 29, 2026 | 1,350.00 | 1,389.00 | 1,350.00 | 1,388.00 | 1,388.00 | 3.89% | 75,700 |
| Jan 28, 2026 | 1,387.00 | 1,387.00 | 1,336.00 | 1,336.00 | 1,336.00 | -3.75% | 104,100 |
| Jan 27, 2026 | 1,394.00 | 1,402.00 | 1,387.00 | 1,388.00 | 1,388.00 | -1.00% | 36,800 |
| Jan 26, 2026 | 1,406.00 | 1,408.00 | 1,389.00 | 1,402.00 | 1,402.00 | -0.64% | 83,100 |
| 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 |