Value HR Co.,Ltd. (TYO:6078)
Japan · Delayed Price · Currency is JPY 1,557.00
+17.00 (1.10%)
Sep 15, 2026, 3:30 PM JST
Value HR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |