Value HR Co.,Ltd. (TYO:6078)
Japan · Delayed Price · Currency is JPY 1,514.00
+1.00 (0.07%)
Oct 26, 2026, 3:30 PM JST
Value HR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1,513.00 | 1,523.00 | 1,509.00 | 1,514.00 | 1,514.00 | 0.07% | 26,800 |
| Oct 23, 2026 | 1,507.00 | 1,528.00 | 1,501.00 | 1,513.00 | 1,513.00 | 0.80% | 35,000 |
| Oct 22, 2026 | 1,500.00 | 1,512.00 | 1,496.00 | 1,501.00 | 1,501.00 | 0.07% | 32,200 |
| Oct 21, 2026 | 1,501.00 | 1,513.00 | 1,499.00 | 1,500.00 | 1,500.00 | -0.27% | 29,700 |
| Oct 20, 2026 | 1,519.00 | 1,536.00 | 1,498.00 | 1,504.00 | 1,504.00 | -1.38% | 43,100 |
| Oct 19, 2026 | 1,551.00 | 1,551.00 | 1,519.00 | 1,525.00 | 1,525.00 | -1.36% | 26,000 |
| Oct 16, 2026 | 1,554.00 | 1,564.00 | 1,540.00 | 1,546.00 | 1,546.00 | -0.51% | 32,700 |
| Oct 15, 2026 | 1,542.00 | 1,562.00 | 1,533.00 | 1,554.00 | 1,554.00 | -0.38% | 37,600 |
| Oct 14, 2026 | 1,582.00 | 1,590.00 | 1,555.00 | 1,560.00 | 1,560.00 | -0.76% | 24,700 |
| Oct 13, 2026 | 1,551.00 | 1,580.00 | 1,551.00 | 1,572.00 | 1,572.00 | 1.75% | 24,900 |
| Oct 9, 2026 | 1,511.00 | 1,551.00 | 1,511.00 | 1,545.00 | 1,545.00 | 1.91% | 29,100 |
| Oct 8, 2026 | 1,502.00 | 1,521.00 | 1,499.00 | 1,516.00 | 1,516.00 | 0.40% | 15,100 |
| Oct 7, 2026 | 1,501.00 | 1,515.00 | 1,499.00 | 1,510.00 | 1,510.00 | 0.53% | 15,200 |
| Oct 6, 2026 | 1,506.00 | 1,524.00 | 1,501.00 | 1,502.00 | 1,502.00 | -0.60% | 19,300 |
| Oct 5, 2026 | 1,517.00 | 1,519.00 | 1,502.00 | 1,511.00 | 1,511.00 | -0.40% | 27,300 |
| Oct 2, 2026 | 1,524.00 | 1,527.00 | 1,505.00 | 1,517.00 | 1,517.00 | -1.56% | 28,500 |
| Oct 1, 2026 | 1,533.00 | 1,545.00 | 1,524.00 | 1,541.00 | 1,541.00 | -0.13% | 26,300 |
| Sep 30, 2026 | 1,530.00 | 1,551.00 | 1,517.00 | 1,543.00 | 1,543.00 | 0.13% | 39,800 |
| Sep 29, 2026 | 1,564.00 | 1,564.00 | 1,541.00 | 1,541.00 | 1,541.00 | -1.41% | 48,500 |
| Sep 28, 2026 | 1,572.00 | 1,573.00 | 1,554.00 | 1,563.00 | 1,563.00 | -0.89% | 60,700 |
| Sep 25, 2026 | 1,577.00 | 1,579.00 | 1,560.00 | 1,577.00 | 1,577.00 | 0.57% | 35,000 |
| Sep 24, 2026 | 1,578.00 | 1,587.00 | 1,565.00 | 1,568.00 | 1,568.00 | -0.25% | 32,100 |
| Sep 18, 2026 | 1,561.00 | 1,576.00 | 1,553.00 | 1,572.00 | 1,572.00 | 0.13% | 20,600 |
| Sep 17, 2026 | 1,550.00 | 1,574.00 | 1,542.00 | 1,570.00 | 1,570.00 | 1.23% | 24,800 |
| Sep 16, 2026 | 1,558.00 | 1,564.00 | 1,551.00 | 1,551.00 | 1,551.00 | -0.39% | 19,400 |
| Sep 15, 2026 | 1,538.00 | 1,557.00 | 1,533.00 | 1,557.00 | 1,557.00 | 1.10% | 20,300 |
| Sep 14, 2026 | 1,513.00 | 1,546.00 | 1,513.00 | 1,540.00 | 1,540.00 | 2.12% | 19,800 |
| Sep 11, 2026 | 1,515.00 | 1,520.00 | 1,504.00 | 1,508.00 | 1,508.00 | -0.92% | 30,500 |
| Sep 10, 2026 | 1,532.00 | 1,536.00 | 1,518.00 | 1,522.00 | 1,522.00 | -0.98% | 21,500 |
| Sep 9, 2026 | 1,545.00 | 1,549.00 | 1,537.00 | 1,537.00 | 1,537.00 | -1.03% | 13,200 |
| Sep 8, 2026 | 1,553.00 | 1,555.00 | 1,535.00 | 1,553.00 | 1,553.00 | -0.13% | 28,000 |
| Sep 7, 2026 | 1,567.00 | 1,572.00 | 1,549.00 | 1,555.00 | 1,555.00 | -0.83% | 24,500 |
| Sep 4, 2026 | 1,571.00 | 1,576.00 | 1,549.00 | 1,568.00 | 1,568.00 | -0.19% | 54,500 |
| Sep 3, 2026 | 1,581.00 | 1,606.00 | 1,568.00 | 1,571.00 | 1,571.00 | -0.63% | 33,500 |
| Sep 2, 2026 | 1,615.00 | 1,619.00 | 1,581.00 | 1,581.00 | 1,581.00 | -2.41% | 41,100 |
| Sep 1, 2026 | 1,660.00 | 1,661.00 | 1,616.00 | 1,620.00 | 1,620.00 | -1.76% | 38,100 |
| Aug 31, 2026 | 1,639.00 | 1,658.00 | 1,618.00 | 1,649.00 | 1,649.00 | 1.04% | 30,300 |
| Aug 28, 2026 | 1,635.00 | 1,645.00 | 1,625.00 | 1,632.00 | 1,632.00 | - | 30,200 |
| Aug 27, 2026 | 1,623.00 | 1,639.00 | 1,615.00 | 1,632.00 | 1,632.00 | 0.68% | 38,100 |
| 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 |