Value HR Co.,Ltd. (TYO:6078)
Japan · Delayed Price · Currency is JPY 1,486.00
-9.00 (-0.60%)
Jul 14, 2026, 3:30 PM JST
Value HR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 1,400.00 | 1,415.00 | 1,385.00 | 1,389.00 | 1,375.27 | - | 21,000 |
| Jun 12, 2026 | 1,406.00 | 1,407.00 | 1,380.00 | 1,389.00 | 1,375.27 | 0.07% | 20,100 |
| Jun 11, 2026 | 1,376.00 | 1,388.00 | 1,368.00 | 1,388.00 | 1,374.28 | 0.87% | 11,200 |
| Jun 10, 2026 | 1,370.00 | 1,385.00 | 1,364.00 | 1,376.00 | 1,362.40 | 0.44% | 16,100 |
| Jun 9, 2026 | 1,364.00 | 1,370.00 | 1,355.00 | 1,370.00 | 1,356.46 | 0.15% | 17,600 |
| Jun 8, 2026 | 1,351.00 | 1,368.00 | 1,344.00 | 1,368.00 | 1,354.48 | 1.26% | 19,700 |
| Jun 5, 2026 | 1,330.00 | 1,360.00 | 1,321.00 | 1,351.00 | 1,337.65 | -0.66% | 42,200 |
| Jun 4, 2026 | 1,362.00 | 1,376.00 | 1,353.00 | 1,360.00 | 1,346.56 | 0.15% | 15,200 |
| Jun 3, 2026 | 1,350.00 | 1,370.00 | 1,341.00 | 1,358.00 | 1,344.58 | 0.59% | 14,700 |
| Jun 2, 2026 | 1,363.00 | 1,367.00 | 1,350.00 | 1,350.00 | 1,336.66 | -0.74% | 21,400 |
| Jun 1, 2026 | 1,382.00 | 1,384.00 | 1,351.00 | 1,360.00 | 1,346.56 | -0.58% | 30,300 |
| May 29, 2026 | 1,360.00 | 1,387.00 | 1,356.00 | 1,368.00 | 1,354.48 | 0.59% | 19,700 |
| May 28, 2026 | 1,362.00 | 1,362.00 | 1,342.00 | 1,360.00 | 1,346.56 | 0.37% | 23,800 |
| May 27, 2026 | 1,336.00 | 1,361.00 | 1,332.00 | 1,355.00 | 1,341.61 | 1.65% | 24,500 |
| May 26, 2026 | 1,344.00 | 1,346.00 | 1,332.00 | 1,333.00 | 1,319.82 | -0.89% | 35,600 |
| May 25, 2026 | 1,401.00 | 1,401.00 | 1,344.00 | 1,345.00 | 1,331.71 | -2.54% | 44,600 |
| May 22, 2026 | 1,377.00 | 1,390.00 | 1,362.00 | 1,380.00 | 1,366.36 | 1.10% | 19,100 |
| May 21, 2026 | 1,377.00 | 1,382.00 | 1,365.00 | 1,365.00 | 1,351.51 | -0.66% | 17,500 |
| May 20, 2026 | 1,398.00 | 1,398.00 | 1,362.00 | 1,374.00 | 1,360.42 | -1.22% | 27,800 |
| May 19, 2026 | 1,392.00 | 1,404.00 | 1,391.00 | 1,391.00 | 1,377.25 | -0.07% | 11,800 |
| May 18, 2026 | 1,409.00 | 1,413.00 | 1,390.00 | 1,392.00 | 1,378.24 | -1.00% | 15,500 |
| May 15, 2026 | 1,390.00 | 1,411.00 | 1,381.00 | 1,406.00 | 1,392.10 | 0.93% | 25,500 |
| May 14, 2026 | 1,422.00 | 1,422.00 | 1,386.00 | 1,393.00 | 1,379.23 | -1.83% | 21,500 |
| May 13, 2026 | 1,407.00 | 1,428.00 | 1,404.00 | 1,419.00 | 1,404.97 | 1.50% | 16,100 |
| May 12, 2026 | 1,389.00 | 1,405.00 | 1,386.00 | 1,398.00 | 1,384.18 | 0.65% | 13,900 |
| May 11, 2026 | 1,404.00 | 1,404.00 | 1,389.00 | 1,389.00 | 1,375.27 | -1.35% | 23,500 |
| May 8, 2026 | 1,415.00 | 1,425.00 | 1,399.00 | 1,408.00 | 1,394.08 | -0.56% | 24,700 |
| May 7, 2026 | 1,411.00 | 1,426.00 | 1,405.00 | 1,416.00 | 1,402.00 | 0.85% | 14,900 |
| May 1, 2026 | 1,396.00 | 1,409.00 | 1,393.00 | 1,404.00 | 1,390.12 | 0.57% | 20,200 |