Valqua, Ltd. (TYO:7995)
Japan · Delayed Price · Currency is JPY 6,490.00
+380.00 (6.22%)
Jul 31, 2026, 3:30 PM JST
Valqua Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6,610.00 | 6,670.00 | 6,380.00 | 6,490.00 | 6,490.00 | 6.22% | 147,600 |
| Jul 30, 2026 | 6,100.00 | 6,420.00 | 5,840.00 | 6,110.00 | 6,110.00 | 2.52% | 319,100 |
| Jul 29, 2026 | 6,440.00 | 6,440.00 | 5,830.00 | 5,960.00 | 5,960.00 | -4.49% | 153,800 |
| Jul 28, 2026 | 6,320.00 | 6,420.00 | 6,230.00 | 6,240.00 | 6,240.00 | -5.74% | 90,400 |
| Jul 27, 2026 | 6,580.00 | 6,690.00 | 6,500.00 | 6,620.00 | 6,620.00 | -0.30% | 84,500 |
| Jul 24, 2026 | 6,550.00 | 6,760.00 | 6,480.00 | 6,640.00 | 6,640.00 | -0.15% | 111,000 |
| Jul 23, 2026 | 6,630.00 | 6,720.00 | 6,530.00 | 6,650.00 | 6,650.00 | 2.31% | 85,500 |
| Jul 22, 2026 | 6,560.00 | 6,710.00 | 6,490.00 | 6,500.00 | 6,500.00 | 0.62% | 82,100 |
| Jul 21, 2026 | 6,410.00 | 6,520.00 | 6,270.00 | 6,460.00 | 6,460.00 | 2.38% | 85,000 |
| Jul 17, 2026 | 6,450.00 | 6,490.00 | 6,160.00 | 6,310.00 | 6,310.00 | -4.68% | 111,300 |
| Jul 16, 2026 | 6,780.00 | 6,780.00 | 6,580.00 | 6,620.00 | 6,620.00 | -2.79% | 73,800 |
| Jul 15, 2026 | 6,720.00 | 6,850.00 | 6,660.00 | 6,810.00 | 6,810.00 | 1.79% | 76,600 |
| Jul 14, 2026 | 6,590.00 | 6,780.00 | 6,520.00 | 6,690.00 | 6,690.00 | 0.45% | 74,000 |
| Jul 13, 2026 | 6,850.00 | 6,950.00 | 6,630.00 | 6,660.00 | 6,660.00 | -1.77% | 78,700 |
| Jul 10, 2026 | 6,770.00 | 6,930.00 | 6,750.00 | 6,780.00 | 6,780.00 | 3.04% | 95,400 |
| Jul 9, 2026 | 6,660.00 | 6,680.00 | 6,510.00 | 6,580.00 | 6,580.00 | 0.30% | 65,400 |
| Jul 8, 2026 | 6,540.00 | 6,700.00 | 6,510.00 | 6,560.00 | 6,560.00 | -2.67% | 111,300 |
| Jul 7, 2026 | 6,900.00 | 6,900.00 | 6,660.00 | 6,740.00 | 6,740.00 | -2.74% | 119,300 |
| Jul 6, 2026 | 7,170.00 | 7,170.00 | 6,840.00 | 6,930.00 | 6,930.00 | -2.26% | 82,700 |
| Jul 3, 2026 | 6,860.00 | 7,140.00 | 6,810.00 | 7,090.00 | 7,090.00 | 1.14% | 101,000 |
| Jul 2, 2026 | 7,160.00 | 7,250.00 | 6,950.00 | 7,010.00 | 7,010.00 | -3.71% | 87,000 |
| Jul 1, 2026 | 7,170.00 | 7,330.00 | 7,100.00 | 7,280.00 | 7,280.00 | 1.39% | 96,800 |
| Jun 30, 2026 | 7,280.00 | 7,300.00 | 7,050.00 | 7,180.00 | 7,180.00 | -1.24% | 101,100 |
| Jun 29, 2026 | 7,280.00 | 7,350.00 | 6,960.00 | 7,270.00 | 7,270.00 | 0.14% | 149,800 |
| Jun 26, 2026 | 7,620.00 | 7,720.00 | 7,180.00 | 7,260.00 | 7,260.00 | -5.47% | 156,000 |
| Jun 25, 2026 | 7,960.00 | 8,000.00 | 7,630.00 | 7,680.00 | 7,680.00 | 1.86% | 94,100 |
| Jun 24, 2026 | 7,590.00 | 7,730.00 | 7,450.00 | 7,540.00 | 7,540.00 | -2.58% | 125,300 |
| Jun 23, 2026 | 7,910.00 | 8,090.00 | 7,720.00 | 7,740.00 | 7,740.00 | -1.78% | 125,500 |
| Jun 22, 2026 | 8,160.00 | 8,330.00 | 7,870.00 | 7,880.00 | 7,880.00 | -2.23% | 110,200 |
| Jun 19, 2026 | 8,050.00 | 8,240.00 | 8,040.00 | 8,060.00 | 8,060.00 | 1.26% | 83,800 |
| Jun 18, 2026 | 8,090.00 | 8,230.00 | 7,960.00 | 7,960.00 | 7,960.00 | -0.62% | 98,500 |
| Jun 17, 2026 | 7,830.00 | 8,050.00 | 7,800.00 | 8,010.00 | 8,010.00 | 0.88% | 71,700 |
| Jun 16, 2026 | 7,900.00 | 7,970.00 | 7,740.00 | 7,940.00 | 7,940.00 | 2.45% | 84,100 |
| Jun 15, 2026 | 8,100.00 | 8,110.00 | 7,650.00 | 7,750.00 | 7,750.00 | -0.77% | 171,200 |
| Jun 12, 2026 | 7,890.00 | 7,950.00 | 7,760.00 | 7,810.00 | 7,810.00 | 2.90% | 99,200 |
| Jun 11, 2026 | 7,400.00 | 7,610.00 | 7,180.00 | 7,590.00 | 7,590.00 | 0.53% | 128,800 |
| Jun 10, 2026 | 7,490.00 | 7,640.00 | 7,430.00 | 7,550.00 | 7,550.00 | -1.18% | 96,700 |
| Jun 9, 2026 | 7,560.00 | 7,680.00 | 7,340.00 | 7,640.00 | 7,640.00 | 2.14% | 150,600 |
| Jun 8, 2026 | 7,720.00 | 7,830.00 | 7,350.00 | 7,480.00 | 7,480.00 | -8.45% | 211,300 |
| Jun 5, 2026 | 7,970.00 | 8,220.00 | 7,730.00 | 8,170.00 | 8,170.00 | 1.49% | 160,400 |
| Jun 4, 2026 | 8,270.00 | 8,410.00 | 7,840.00 | 8,050.00 | 8,050.00 | -3.94% | 174,900 |
| Jun 3, 2026 | 8,480.00 | 8,660.00 | 8,310.00 | 8,380.00 | 8,380.00 | -0.71% | 139,100 |
| Jun 2, 2026 | 8,590.00 | 8,590.00 | 8,120.00 | 8,440.00 | 8,440.00 | 0.96% | 161,400 |
| Jun 1, 2026 | 8,200.00 | 8,530.00 | 8,200.00 | 8,360.00 | 8,360.00 | 1.95% | 105,500 |
| May 29, 2026 | 8,110.00 | 8,280.00 | 7,940.00 | 8,200.00 | 8,200.00 | 1.23% | 115,300 |
| May 28, 2026 | 7,600.00 | 8,120.00 | 7,540.00 | 8,100.00 | 8,100.00 | 5.33% | 207,300 |
| May 27, 2026 | 7,910.00 | 7,960.00 | 7,570.00 | 7,690.00 | 7,690.00 | -2.16% | 123,900 |
| May 26, 2026 | 7,900.00 | 7,960.00 | 7,720.00 | 7,860.00 | 7,860.00 | - | 95,500 |
| May 25, 2026 | 7,640.00 | 7,910.00 | 7,620.00 | 7,860.00 | 7,860.00 | 3.97% | 125,200 |
| May 22, 2026 | 7,430.00 | 7,560.00 | 7,320.00 | 7,560.00 | 7,560.00 | 2.86% | 101,300 |