Value HR Co.,Ltd. (TYO:6078)
Japan · Delayed Price · Currency is JPY 1,621.00
-9.00 (-0.55%)
Aug 26, 2026, 3:30 PM JST
Value HR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,638.00 | 1,638.00 | 1,612.00 | 1,621.00 | 1,621.00 | -0.55% | 21,000 |
| Aug 25, 2026 | 1,642.00 | 1,642.00 | 1,612.00 | 1,630.00 | 1,630.00 | 0.12% | 25,000 |
| Aug 24, 2026 | 1,600.00 | 1,641.00 | 1,600.00 | 1,628.00 | 1,628.00 | 2.39% | 29,000 |
| Aug 21, 2026 | 1,595.00 | 1,600.00 | 1,590.00 | 1,590.00 | 1,590.00 | -0.13% | 23,100 |
| Aug 20, 2026 | 1,560.00 | 1,594.00 | 1,560.00 | 1,592.00 | 1,592.00 | 1.73% | 34,500 |
| Aug 19, 2026 | 1,562.00 | 1,579.00 | 1,553.00 | 1,565.00 | 1,565.00 | 0.32% | 29,100 |
| Aug 18, 2026 | 1,544.00 | 1,560.00 | 1,535.00 | 1,560.00 | 1,560.00 | 1.50% | 31,000 |
| Aug 17, 2026 | 1,497.00 | 1,550.00 | 1,476.00 | 1,537.00 | 1,537.00 | 2.81% | 62,000 |
| Aug 14, 2026 | 1,502.00 | 1,507.00 | 1,483.00 | 1,495.00 | 1,495.00 | -1.25% | 60,000 |
| Aug 13, 2026 | 1,492.00 | 1,519.00 | 1,491.00 | 1,514.00 | 1,514.00 | 1.75% | 20,900 |
| Aug 12, 2026 | 1,488.00 | 1,497.00 | 1,480.00 | 1,488.00 | 1,488.00 | 0.54% | 16,000 |
| Aug 10, 2026 | 1,477.00 | 1,491.00 | 1,470.00 | 1,480.00 | 1,480.00 | 0.20% | 17,800 |
| Aug 7, 2026 | 1,477.00 | 1,487.00 | 1,472.00 | 1,477.00 | 1,477.00 | - | 21,400 |
| Aug 6, 2026 | 1,467.00 | 1,484.00 | 1,464.00 | 1,477.00 | 1,477.00 | 0.68% | 14,500 |
| Aug 5, 2026 | 1,469.00 | 1,470.00 | 1,450.00 | 1,467.00 | 1,467.00 | 1.17% | 11,000 |
| Aug 4, 2026 | 1,485.00 | 1,497.00 | 1,450.00 | 1,450.00 | 1,450.00 | -2.42% | 29,400 |
| Aug 3, 2026 | 1,507.00 | 1,518.00 | 1,460.00 | 1,486.00 | 1,486.00 | -2.11% | 59,600 |
| Jul 31, 2026 | 1,548.00 | 1,549.00 | 1,505.00 | 1,518.00 | 1,518.00 | -1.04% | 19,900 |
| Jul 30, 2026 | 1,551.00 | 1,565.00 | 1,534.00 | 1,534.00 | 1,534.00 | -1.73% | 30,000 |
| Jul 29, 2026 | 1,548.00 | 1,568.00 | 1,534.00 | 1,561.00 | 1,561.00 | 1.76% | 41,300 |
| Jul 28, 2026 | 1,550.00 | 1,550.00 | 1,517.00 | 1,534.00 | 1,534.00 | -1.03% | 21,400 |
| Jul 27, 2026 | 1,518.00 | 1,554.00 | 1,518.00 | 1,550.00 | 1,550.00 | 2.24% | 23,000 |
| Jul 24, 2026 | 1,526.00 | 1,526.00 | 1,504.00 | 1,516.00 | 1,516.00 | 0.40% | 12,700 |
| Jul 23, 2026 | 1,510.00 | 1,510.00 | 1,496.00 | 1,510.00 | 1,510.00 | 0.94% | 9,800 |
| Jul 22, 2026 | 1,512.00 | 1,512.00 | 1,490.00 | 1,496.00 | 1,496.00 | -1.12% | 23,400 |
| Jul 21, 2026 | 1,520.00 | 1,543.00 | 1,508.00 | 1,513.00 | 1,513.00 | -0.07% | 22,300 |
| Jul 17, 2026 | 1,501.00 | 1,540.00 | 1,501.00 | 1,514.00 | 1,514.00 | 1.34% | 39,600 |
| Jul 16, 2026 | 1,507.00 | 1,521.00 | 1,494.00 | 1,494.00 | 1,494.00 | -0.40% | 24,900 |
| Jul 15, 2026 | 1,498.00 | 1,510.00 | 1,486.00 | 1,500.00 | 1,500.00 | 0.94% | 16,600 |
| Jul 14, 2026 | 1,504.00 | 1,520.00 | 1,486.00 | 1,486.00 | 1,486.00 | -0.60% | 23,800 |
| Jul 13, 2026 | 1,500.00 | 1,512.00 | 1,495.00 | 1,495.00 | 1,495.00 | -0.93% | 20,600 |
| Jul 10, 2026 | 1,477.00 | 1,509.00 | 1,469.00 | 1,509.00 | 1,509.00 | 3.07% | 21,500 |
| Jul 9, 2026 | 1,497.00 | 1,497.00 | 1,464.00 | 1,464.00 | 1,464.00 | -1.61% | 16,200 |
| Jul 8, 2026 | 1,479.00 | 1,491.00 | 1,463.00 | 1,488.00 | 1,488.00 | 0.13% | 32,100 |
| Jul 7, 2026 | 1,472.00 | 1,500.00 | 1,468.00 | 1,486.00 | 1,486.00 | 1.99% | 22,000 |
| Jul 6, 2026 | 1,466.00 | 1,479.00 | 1,455.00 | 1,457.00 | 1,457.00 | -0.61% | 18,100 |
| Jul 3, 2026 | 1,491.00 | 1,499.00 | 1,466.00 | 1,466.00 | 1,466.00 | -1.35% | 24,300 |
| Jul 2, 2026 | 1,469.00 | 1,498.00 | 1,469.00 | 1,486.00 | 1,486.00 | 1.36% | 18,700 |
| Jul 1, 2026 | 1,479.00 | 1,479.00 | 1,462.00 | 1,466.00 | 1,466.00 | -0.48% | 11,200 |
| Jun 30, 2026 | 1,486.00 | 1,491.00 | 1,465.00 | 1,473.00 | 1,473.00 | -0.94% | 15,500 |
| Jun 29, 2026 | 1,444.00 | 1,487.00 | 1,438.00 | 1,487.00 | 1,487.00 | 2.38% | 36,400 |
| Jun 26, 2026 | 1,415.00 | 1,467.00 | 1,410.00 | 1,467.00 | 1,452.50 | 3.97% | 25,400 |
| Jun 25, 2026 | 1,469.00 | 1,469.00 | 1,411.00 | 1,411.00 | 1,397.05 | -0.63% | 17,200 |
| Jun 24, 2026 | 1,451.00 | 1,467.00 | 1,420.00 | 1,420.00 | 1,405.96 | -2.34% | 17,300 |
| Jun 23, 2026 | 1,459.00 | 1,468.00 | 1,454.00 | 1,454.00 | 1,439.63 | -1.09% | 16,700 |
| Jun 22, 2026 | 1,470.00 | 1,479.00 | 1,453.00 | 1,470.00 | 1,455.47 | 0.34% | 23,800 |
| Jun 19, 2026 | 1,448.00 | 1,469.00 | 1,448.00 | 1,465.00 | 1,450.52 | 1.17% | 21,600 |
| Jun 18, 2026 | 1,462.00 | 1,468.00 | 1,448.00 | 1,448.00 | 1,433.69 | -0.75% | 11,400 |
| Jun 17, 2026 | 1,421.00 | 1,468.00 | 1,420.00 | 1,459.00 | 1,444.58 | 2.75% | 35,400 |
| Jun 16, 2026 | 1,385.00 | 1,420.00 | 1,377.00 | 1,420.00 | 1,405.96 | 2.23% | 22,500 |