Valqua, Ltd. (TYO:7995)
Japan · Delayed Price · Currency is JPY 8,060.00
+100.00 (1.26%)
Jun 19, 2026, 3:30 PM JST
Valqua Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 8,050.00 | 8,200.00 | 8,040.00 | 8,100.00 | - | 1.76% | 13,600 |
| 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 |
| May 21, 2026 | 7,310.00 | 7,570.00 | 7,310.00 | 7,350.00 | 7,350.00 | 1.52% | 169,400 |
| May 20, 2026 | 7,050.00 | 7,280.00 | 6,850.00 | 7,240.00 | 7,240.00 | 1.83% | 188,300 |
| May 19, 2026 | 7,160.00 | 7,280.00 | 6,940.00 | 7,110.00 | 7,110.00 | 1.28% | 231,400 |
| May 18, 2026 | 6,590.00 | 7,170.00 | 6,370.00 | 7,020.00 | 7,020.00 | 13.41% | 349,300 |
| May 15, 2026 | 6,740.00 | 6,740.00 | 6,190.00 | 6,190.00 | 6,190.00 | -5.78% | 204,000 |
| May 14, 2026 | 6,510.00 | 6,770.00 | 6,470.00 | 6,570.00 | 6,570.00 | 1.86% | 96,600 |
| May 13, 2026 | 6,410.00 | 6,510.00 | 6,310.00 | 6,450.00 | 6,450.00 | -0.77% | 86,800 |
| May 12, 2026 | 6,310.00 | 6,580.00 | 6,280.00 | 6,500.00 | 6,500.00 | 5.35% | 165,200 |
| May 11, 2026 | 6,090.00 | 6,230.00 | 6,090.00 | 6,170.00 | 6,170.00 | 1.65% | 84,200 |
| May 8, 2026 | 6,220.00 | 6,240.00 | 6,040.00 | 6,070.00 | 6,070.00 | -3.04% | 112,300 |
| May 7, 2026 | 6,000.00 | 6,320.00 | 5,920.00 | 6,260.00 | 6,260.00 | 9.82% | 162,700 |
| May 1, 2026 | 5,790.00 | 5,800.00 | 5,640.00 | 5,700.00 | 5,700.00 | -1.55% | 65,000 |
| Apr 30, 2026 | 5,810.00 | 5,880.00 | 5,760.00 | 5,790.00 | 5,790.00 | -0.34% | 99,700 |
| Apr 28, 2026 | 5,700.00 | 5,810.00 | 5,660.00 | 5,810.00 | 5,810.00 | 2.65% | 76,900 |
| Apr 27, 2026 | 5,730.00 | 5,790.00 | 5,620.00 | 5,660.00 | 5,660.00 | -1.39% | 78,300 |
| Apr 24, 2026 | 5,430.00 | 5,790.00 | 5,430.00 | 5,740.00 | 5,740.00 | 5.90% | 145,400 |
| Apr 23, 2026 | 5,450.00 | 5,480.00 | 5,390.00 | 5,420.00 | 5,420.00 | -0.91% | 79,100 |
| Apr 22, 2026 | 5,540.00 | 5,570.00 | 5,460.00 | 5,470.00 | 5,470.00 | -1.26% | 53,600 |
| Apr 21, 2026 | 5,580.00 | 5,680.00 | 5,540.00 | 5,540.00 | 5,540.00 | -0.18% | 50,800 |
| Apr 20, 2026 | 5,570.00 | 5,590.00 | 5,470.00 | 5,550.00 | 5,550.00 | 0.73% | 47,800 |
| Apr 17, 2026 | 5,530.00 | 5,550.00 | 5,450.00 | 5,510.00 | 5,510.00 | -0.54% | 64,000 |
| Apr 16, 2026 | 5,550.00 | 5,600.00 | 5,530.00 | 5,540.00 | 5,540.00 | 0.36% | 55,900 |
| Apr 15, 2026 | 5,550.00 | 5,630.00 | 5,490.00 | 5,520.00 | 5,520.00 | 0.36% | 88,300 |
| Apr 14, 2026 | 5,450.00 | 5,540.00 | 5,440.00 | 5,500.00 | 5,500.00 | 1.48% | 61,900 |
| Apr 13, 2026 | 5,310.00 | 5,420.00 | 5,290.00 | 5,420.00 | 5,420.00 | 2.07% | 72,300 |
| Apr 10, 2026 | 5,270.00 | 5,390.00 | 5,260.00 | 5,310.00 | 5,310.00 | 1.72% | 58,900 |
| Apr 9, 2026 | 5,200.00 | 5,250.00 | 5,160.00 | 5,220.00 | 5,220.00 | 0.38% | 55,500 |
| Apr 8, 2026 | 5,250.00 | 5,270.00 | 5,200.00 | 5,200.00 | 5,200.00 | 2.97% | 53,600 |
| Apr 7, 2026 | 4,975.00 | 5,050.00 | 4,975.00 | 5,050.00 | 5,050.00 | 1.51% | 43,000 |