Value HR Co.,Ltd. (TYO:6078)
Japan · Delayed Price · Currency is JPY 1,393.00
-26.00 (-1.83%)
May 14, 2026, 3:30 PM JST
Value HR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1,422.00 | 1,422.00 | 1,386.00 | 1,393.00 | 1,393.00 | -1.83% | 21,500 |
| May 13, 2026 | 1,407.00 | 1,428.00 | 1,404.00 | 1,419.00 | 1,419.00 | 1.50% | 16,100 |
| May 12, 2026 | 1,389.00 | 1,405.00 | 1,386.00 | 1,398.00 | 1,398.00 | 0.65% | 13,900 |
| May 11, 2026 | 1,404.00 | 1,404.00 | 1,389.00 | 1,389.00 | 1,389.00 | -1.35% | 23,500 |
| May 8, 2026 | 1,415.00 | 1,425.00 | 1,399.00 | 1,408.00 | 1,408.00 | -0.56% | 24,700 |
| May 7, 2026 | 1,411.00 | 1,426.00 | 1,405.00 | 1,416.00 | 1,416.00 | 0.85% | 14,900 |
| May 1, 2026 | 1,396.00 | 1,409.00 | 1,393.00 | 1,404.00 | 1,404.00 | 0.57% | 20,200 |
| Apr 30, 2026 | 1,430.00 | 1,430.00 | 1,393.00 | 1,396.00 | 1,396.00 | -5.36% | 45,800 |
| Apr 28, 2026 | 1,400.00 | 1,475.00 | 1,400.00 | 1,475.00 | 1,475.00 | 5.51% | 22,800 |
| Apr 27, 2026 | 1,417.00 | 1,418.00 | 1,397.00 | 1,398.00 | 1,398.00 | -1.34% | 32,700 |
| Apr 24, 2026 | 1,439.00 | 1,440.00 | 1,417.00 | 1,417.00 | 1,417.00 | -0.56% | 25,300 |
| Apr 23, 2026 | 1,451.00 | 1,452.00 | 1,424.00 | 1,425.00 | 1,425.00 | -1.93% | 25,200 |
| Apr 22, 2026 | 1,460.00 | 1,465.00 | 1,453.00 | 1,453.00 | 1,453.00 | -1.09% | 14,400 |
| Apr 21, 2026 | 1,474.00 | 1,485.00 | 1,469.00 | 1,469.00 | 1,469.00 | 0.34% | 16,800 |
| Apr 20, 2026 | 1,462.00 | 1,470.00 | 1,459.00 | 1,464.00 | 1,464.00 | 0.07% | 18,800 |
| Apr 17, 2026 | 1,460.00 | 1,482.00 | 1,460.00 | 1,463.00 | 1,463.00 | -0.34% | 12,700 |
| Apr 16, 2026 | 1,499.00 | 1,505.00 | 1,460.00 | 1,468.00 | 1,468.00 | -1.54% | 31,700 |
| Apr 15, 2026 | 1,486.00 | 1,500.00 | 1,485.00 | 1,491.00 | 1,491.00 | 1.15% | 19,900 |
| Apr 14, 2026 | 1,469.00 | 1,486.00 | 1,467.00 | 1,474.00 | 1,474.00 | -0.34% | 15,200 |
| Apr 13, 2026 | 1,479.00 | 1,484.00 | 1,468.00 | 1,479.00 | 1,479.00 | - | 13,400 |
| Apr 10, 2026 | 1,480.00 | 1,483.00 | 1,466.00 | 1,479.00 | 1,479.00 | - | 16,900 |
| Apr 9, 2026 | 1,499.00 | 1,507.00 | 1,475.00 | 1,479.00 | 1,479.00 | -0.80% | 28,100 |
| Apr 8, 2026 | 1,510.00 | 1,510.00 | 1,491.00 | 1,491.00 | 1,491.00 | -0.40% | 28,400 |
| Apr 7, 2026 | 1,491.00 | 1,497.00 | 1,486.00 | 1,497.00 | 1,497.00 | 0.40% | 14,900 |
| Apr 6, 2026 | 1,494.00 | 1,494.00 | 1,476.00 | 1,491.00 | 1,491.00 | 0.40% | 23,900 |
| Apr 3, 2026 | 1,465.00 | 1,494.00 | 1,465.00 | 1,485.00 | 1,485.00 | 1.30% | 33,700 |
| Apr 2, 2026 | 1,455.00 | 1,466.00 | 1,450.00 | 1,466.00 | 1,466.00 | 0.69% | 22,900 |
| Apr 1, 2026 | 1,429.00 | 1,456.00 | 1,429.00 | 1,456.00 | 1,456.00 | 2.82% | 22,200 |
| Mar 31, 2026 | 1,410.00 | 1,440.00 | 1,410.00 | 1,416.00 | 1,416.00 | 0.50% | 27,800 |
| Mar 30, 2026 | 1,400.00 | 1,419.00 | 1,386.00 | 1,409.00 | 1,409.00 | -0.28% | 54,900 |
| Mar 27, 2026 | 1,439.00 | 1,447.00 | 1,402.00 | 1,413.00 | 1,413.00 | -2.55% | 84,300 |
| Mar 26, 2026 | 1,433.00 | 1,450.00 | 1,433.00 | 1,450.00 | 1,450.00 | 0.62% | 27,300 |
| Mar 25, 2026 | 1,450.00 | 1,450.00 | 1,430.00 | 1,441.00 | 1,441.00 | 0.14% | 40,300 |
| Mar 24, 2026 | 1,413.00 | 1,439.00 | 1,406.00 | 1,439.00 | 1,439.00 | 2.93% | 25,500 |
| Mar 23, 2026 | 1,390.00 | 1,407.00 | 1,389.00 | 1,398.00 | 1,398.00 | 0.29% | 29,300 |
| Mar 19, 2026 | 1,420.00 | 1,430.00 | 1,394.00 | 1,394.00 | 1,394.00 | -2.31% | 39,000 |
| Mar 18, 2026 | 1,391.00 | 1,433.00 | 1,391.00 | 1,427.00 | 1,427.00 | 2.66% | 37,700 |
| Mar 17, 2026 | 1,410.00 | 1,415.00 | 1,390.00 | 1,390.00 | 1,390.00 | -1.28% | 19,400 |
| Mar 16, 2026 | 1,392.00 | 1,409.00 | 1,391.00 | 1,408.00 | 1,408.00 | 1.15% | 33,800 |
| Mar 13, 2026 | 1,380.00 | 1,394.00 | 1,377.00 | 1,392.00 | 1,392.00 | 0.07% | 39,600 |
| Mar 12, 2026 | 1,390.00 | 1,393.00 | 1,381.00 | 1,391.00 | 1,391.00 | -0.29% | 24,500 |
| Mar 11, 2026 | 1,417.00 | 1,417.00 | 1,392.00 | 1,395.00 | 1,395.00 | -0.57% | 21,400 |
| Mar 10, 2026 | 1,417.00 | 1,424.00 | 1,400.00 | 1,403.00 | 1,403.00 | 0.14% | 34,500 |
| Mar 9, 2026 | 1,380.00 | 1,411.00 | 1,366.00 | 1,401.00 | 1,401.00 | -0.14% | 50,400 |
| 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 |