Skip to main content
logo
Valqua, Ltd. (TYO:7995)
Japan flag Japan · Delayed Price · Currency is JPY
3,850.00
+45.00 (1.18%)
Aug 29, 2025, 11:30 AM JST

Valqua Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20253,835.003,840.003,805.003,805.003,805.00-45,000
Aug 27, 20253,780.003,835.003,780.003,805.003,805.000.66%60,600
Aug 26, 20253,800.003,850.003,775.003,780.003,780.001.89%92,700
Aug 25, 20253,665.003,755.003,665.003,710.003,710.001.64%54,700
Aug 22, 20253,655.003,675.003,620.003,650.003,650.00-0.14%32,500
Aug 21, 20253,765.003,765.003,655.003,655.003,655.00-2.66%73,700
Aug 20, 20253,715.003,775.003,710.003,755.003,755.000.67%66,700
Aug 19, 20253,670.003,765.003,670.003,730.003,730.002.05%117,500
Aug 18, 20253,575.003,665.003,570.003,655.003,655.002.52%60,800
Aug 15, 20253,555.003,580.003,545.003,565.003,565.000.42%38,700
Aug 14, 20253,590.003,610.003,550.003,550.003,550.00-1.11%32,600
Aug 13, 20253,580.003,595.003,535.003,590.003,590.000.28%36,800
Aug 12, 20253,550.003,620.003,550.003,580.003,580.000.56%65,000
Aug 8, 20253,540.003,565.003,510.003,560.003,560.000.85%35,300
Aug 7, 20253,505.003,550.003,500.003,530.003,530.000.28%48,800
Aug 6, 20253,475.003,540.003,475.003,520.003,520.000.72%40,900
Aug 5, 20253,435.003,505.003,435.003,495.003,495.002.34%48,900
Aug 4, 20253,380.003,465.003,380.003,415.003,415.00-1.44%44,900
Aug 1, 20253,500.003,500.003,420.003,465.003,465.00-1.98%93,700
Jul 31, 20253,590.003,640.003,445.003,535.003,535.004.59%198,600
Jul 30, 20253,340.003,400.003,335.003,380.003,380.000.45%43,800
Jul 29, 20253,350.003,380.003,345.003,365.003,365.00-0.15%28,200
Jul 28, 20253,360.003,410.003,360.003,370.003,370.000.60%32,000
Jul 25, 20253,325.003,385.003,280.003,350.003,350.00-0.30%72,900
Jul 24, 20253,290.003,370.003,290.003,360.003,360.002.44%87,300
Jul 23, 20253,260.003,335.003,250.003,280.003,280.002.02%100,700
Jul 22, 20253,210.003,260.003,200.003,215.003,215.001.26%63,400
Jul 18, 20253,165.003,195.003,150.003,175.003,175.000.79%38,400
Jul 17, 20253,115.003,155.003,110.003,150.003,150.000.96%23,900
Jul 16, 20253,135.003,170.003,120.003,120.003,120.00-0.48%35,800
Jul 15, 20253,105.003,150.003,105.003,135.003,135.000.80%40,700
Jul 14, 20253,125.003,125.003,090.003,110.003,110.00-27,000
Jul 11, 20253,100.003,125.003,100.003,110.003,110.000.65%29,800
Jul 10, 20253,065.003,090.003,050.003,090.003,090.000.65%51,100
Jul 9, 20253,055.003,085.003,050.003,070.003,070.000.33%34,800
Jul 8, 20253,025.003,060.003,025.003,060.003,060.001.16%28,000
Jul 7, 20253,025.003,040.003,020.003,025.003,025.00-0.49%26,900
Jul 4, 20253,065.003,065.003,035.003,040.003,040.00-0.33%24,800
Jul 3, 20253,050.003,060.003,020.003,050.003,050.000.83%37,600
Jul 2, 20253,020.003,040.003,005.003,025.003,025.00-0.66%45,000
Jul 1, 20253,055.003,070.003,035.003,045.003,045.00-0.81%23,900
Jun 30, 20253,120.003,120.003,070.003,070.003,070.00-0.81%43,700
Jun 27, 20253,100.003,115.003,075.003,095.003,095.000.81%64,000
Jun 26, 20253,040.003,070.003,040.003,070.003,070.001.66%55,400
Jun 25, 20252,992.003,030.002,983.003,020.003,020.001.38%29,500
Jun 24, 20253,010.003,010.002,974.002,979.002,979.000.03%32,700
Jun 23, 20252,976.002,978.002,938.002,978.002,978.00-0.10%42,700
Jun 20, 20252,980.002,993.002,975.002,981.002,981.00-0.17%66,200
Jun 19, 20252,992.003,015.002,967.002,986.002,986.00-0.43%48,400
Jun 18, 20252,995.003,005.002,972.002,999.002,999.00-0.20%69,300