Valqua, Ltd. (TYO:7995)
Japan · Delayed Price · Currency is JPY 8,200.00
+100.00 (1.23%)
May 29, 2026, 3:30 PM JST
Valqua Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 4,905.00 | 4,995.00 | 4,905.00 | 4,975.00 | 4,975.00 | 1.43% | 41,200 |
| Apr 3, 2026 | 4,800.00 | 4,915.00 | 4,800.00 | 4,905.00 | 4,905.00 | 1.24% | 53,800 |
| Apr 2, 2026 | 4,815.00 | 4,905.00 | 4,780.00 | 4,845.00 | 4,845.00 | -0.21% | 98,800 |
| Apr 1, 2026 | 4,715.00 | 4,855.00 | 4,680.00 | 4,855.00 | 4,855.00 | 6.70% | 69,900 |
| Mar 31, 2026 | 4,590.00 | 4,635.00 | 4,540.00 | 4,550.00 | 4,550.00 | -2.36% | 49,900 |
| Mar 30, 2026 | 4,555.00 | 4,680.00 | 4,550.00 | 4,660.00 | 4,660.00 | -2.82% | 72,300 |
| Mar 27, 2026 | 4,760.00 | 4,885.00 | 4,720.00 | 4,870.00 | 4,795.00 | 0.93% | 83,000 |
| Mar 26, 2026 | 4,860.00 | 4,870.00 | 4,770.00 | 4,825.00 | 4,750.69 | -0.62% | 36,500 |
| Mar 25, 2026 | 4,775.00 | 4,855.00 | 4,770.00 | 4,855.00 | 4,780.23 | 4.07% | 52,200 |
| Mar 24, 2026 | 4,680.00 | 4,720.00 | 4,600.00 | 4,665.00 | 4,593.16 | 2.75% | 49,600 |
| Mar 23, 2026 | 4,600.00 | 4,610.00 | 4,490.00 | 4,540.00 | 4,470.08 | -4.62% | 66,200 |
| Mar 19, 2026 | 4,855.00 | 4,895.00 | 4,745.00 | 4,760.00 | 4,686.69 | -3.35% | 72,300 |
| Mar 18, 2026 | 4,755.00 | 4,935.00 | 4,755.00 | 4,925.00 | 4,849.15 | 3.58% | 60,000 |
| Mar 17, 2026 | 4,800.00 | 4,885.00 | 4,740.00 | 4,755.00 | 4,681.77 | 0.21% | 47,600 |
| Mar 16, 2026 | 4,670.00 | 4,770.00 | 4,670.00 | 4,745.00 | 4,671.93 | 0.64% | 48,900 |