Valqua, Ltd. (TYO:7995)
Japan · Delayed Price · Currency is JPY 6,340.00
-260.00 (-3.94%)
Oct 22, 2026, 3:30 PM JST
Valqua Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 6,610.00 | 6,620.00 | 6,300.00 | 6,340.00 | 6,340.00 | -3.94% | 72,500 |
| Oct 21, 2026 | 6,670.00 | 6,700.00 | 6,530.00 | 6,600.00 | 6,600.00 | 0.46% | 56,700 |
| Oct 20, 2026 | 6,890.00 | 6,890.00 | 6,560.00 | 6,570.00 | 6,570.00 | -5.06% | 84,800 |
| Oct 19, 2026 | 6,680.00 | 6,930.00 | 6,560.00 | 6,920.00 | 6,920.00 | - | 53,100 |
| Oct 16, 2026 | 6,890.00 | 6,970.00 | 6,750.00 | 6,920.00 | 6,920.00 | 1.32% | 92,300 |
| Oct 15, 2026 | 7,060.00 | 7,070.00 | 6,780.00 | 6,830.00 | 6,830.00 | -6.44% | 99,700 |
| Oct 14, 2026 | 7,210.00 | 7,380.00 | 7,160.00 | 7,300.00 | 7,300.00 | - | 60,900 |
| Oct 13, 2026 | 7,260.00 | 7,340.00 | 7,150.00 | 7,300.00 | 7,300.00 | -1.48% | 63,700 |
| Oct 9, 2026 | 7,060.00 | 7,430.00 | 6,990.00 | 7,410.00 | 7,410.00 | 3.06% | 82,800 |
| Oct 8, 2026 | 7,250.00 | 7,320.00 | 7,150.00 | 7,190.00 | 7,190.00 | -2.57% | 54,900 |
| Oct 7, 2026 | 7,410.00 | 7,450.00 | 7,250.00 | 7,380.00 | 7,380.00 | -0.94% | 73,500 |
| Oct 6, 2026 | 7,250.00 | 7,450.00 | 7,150.00 | 7,450.00 | 7,450.00 | 2.76% | 101,700 |
| Oct 5, 2026 | 7,100.00 | 7,300.00 | 7,070.00 | 7,250.00 | 7,250.00 | 5.07% | 140,800 |
| Oct 2, 2026 | 6,970.00 | 7,110.00 | 6,900.00 | 6,900.00 | 6,900.00 | 0.44% | 68,200 |
| Oct 1, 2026 | 6,730.00 | 6,910.00 | 6,730.00 | 6,870.00 | 6,870.00 | 0.59% | 84,400 |
| Sep 30, 2026 | 6,740.00 | 6,890.00 | 6,710.00 | 6,830.00 | 6,830.00 | 2.55% | 54,100 |
| Sep 29, 2026 | 6,560.00 | 6,660.00 | 6,540.00 | 6,660.00 | 6,660.00 | 0.83% | 37,900 |
| Sep 28, 2026 | 6,780.00 | 6,820.00 | 6,660.00 | 6,690.00 | 6,605.00 | -1.04% | 43,100 |
| Sep 25, 2026 | 6,720.00 | 6,800.00 | 6,670.00 | 6,760.00 | 6,674.11 | 0.90% | 39,600 |
| Sep 24, 2026 | 6,660.00 | 6,790.00 | 6,640.00 | 6,700.00 | 6,614.87 | 1.98% | 59,300 |
| Sep 18, 2026 | 6,590.00 | 6,630.00 | 6,470.00 | 6,570.00 | 6,486.52 | 0.92% | 58,300 |
| Sep 17, 2026 | 6,540.00 | 6,600.00 | 6,480.00 | 6,510.00 | 6,427.29 | 0.31% | 33,400 |
| Sep 16, 2026 | 6,420.00 | 6,530.00 | 6,420.00 | 6,490.00 | 6,407.54 | 1.09% | 26,500 |
| Sep 15, 2026 | 6,230.00 | 6,500.00 | 6,230.00 | 6,420.00 | 6,338.43 | 0.63% | 48,100 |
| Sep 14, 2026 | 6,270.00 | 6,530.00 | 6,240.00 | 6,380.00 | 6,298.94 | 0.16% | 39,900 |
| Sep 11, 2026 | 6,210.00 | 6,440.00 | 6,190.00 | 6,370.00 | 6,289.07 | -1.24% | 49,600 |
| Sep 10, 2026 | 6,490.00 | 6,550.00 | 6,360.00 | 6,450.00 | 6,368.05 | -1.07% | 36,000 |
| Sep 9, 2026 | 6,350.00 | 6,570.00 | 6,320.00 | 6,520.00 | 6,437.16 | 4.15% | 65,200 |
| Sep 8, 2026 | 6,510.00 | 6,520.00 | 6,260.00 | 6,260.00 | 6,180.46 | -5.15% | 57,200 |
| Sep 7, 2026 | 6,570.00 | 6,700.00 | 6,510.00 | 6,600.00 | 6,516.14 | 2.01% | 48,500 |
| Sep 4, 2026 | 6,540.00 | 6,550.00 | 6,440.00 | 6,470.00 | 6,387.80 | - | 38,500 |
| Sep 3, 2026 | 6,570.00 | 6,570.00 | 6,440.00 | 6,470.00 | 6,387.80 | - | 45,400 |
| Sep 2, 2026 | 6,600.00 | 6,610.00 | 6,450.00 | 6,470.00 | 6,387.80 | -4.15% | 56,500 |
| Sep 1, 2026 | 6,680.00 | 6,790.00 | 6,640.00 | 6,750.00 | 6,664.24 | -0.30% | 57,800 |
| Aug 31, 2026 | 6,570.00 | 6,790.00 | 6,510.00 | 6,770.00 | 6,683.98 | 1.50% | 74,200 |
| Aug 28, 2026 | 6,850.00 | 6,890.00 | 6,610.00 | 6,670.00 | 6,585.25 | -2.63% | 58,800 |
| Aug 27, 2026 | 6,700.00 | 6,850.00 | 6,610.00 | 6,850.00 | 6,762.97 | 2.54% | 79,800 |
| Aug 26, 2026 | 6,700.00 | 6,750.00 | 6,620.00 | 6,680.00 | 6,595.13 | - | 61,000 |
| Aug 25, 2026 | 6,590.00 | 6,730.00 | 6,520.00 | 6,680.00 | 6,595.13 | 1.83% | 60,900 |
| Aug 24, 2026 | 6,530.00 | 6,570.00 | 6,430.00 | 6,560.00 | 6,476.65 | 0.61% | 38,600 |
| Aug 21, 2026 | 6,500.00 | 6,550.00 | 6,410.00 | 6,520.00 | 6,437.16 | -1.21% | 52,600 |
| Aug 20, 2026 | 6,400.00 | 6,610.00 | 6,320.00 | 6,600.00 | 6,516.14 | 4.10% | 76,800 |
| Aug 19, 2026 | 6,500.00 | 6,530.00 | 6,300.00 | 6,340.00 | 6,259.45 | -5.37% | 74,800 |
| Aug 18, 2026 | 7,070.00 | 7,070.00 | 6,700.00 | 6,700.00 | 6,614.87 | -3.87% | 56,900 |
| Aug 17, 2026 | 6,840.00 | 7,000.00 | 6,820.00 | 6,970.00 | 6,881.44 | 1.01% | 49,400 |
| Aug 14, 2026 | 6,990.00 | 7,090.00 | 6,830.00 | 6,900.00 | 6,812.33 | -1.29% | 60,400 |
| Aug 13, 2026 | 6,940.00 | 7,090.00 | 6,910.00 | 6,990.00 | 6,901.19 | 2.19% | 78,300 |
| Aug 12, 2026 | 6,890.00 | 6,910.00 | 6,760.00 | 6,840.00 | 6,753.09 | -1.16% | 65,700 |
| Aug 10, 2026 | 7,030.00 | 7,110.00 | 6,860.00 | 6,920.00 | 6,832.08 | -0.29% | 75,400 |
| Aug 7, 2026 | 7,100.00 | 7,170.00 | 6,820.00 | 6,940.00 | 6,851.82 | -2.53% | 128,700 |