Valqua, Ltd. (TYO:7995)
Japan · Delayed Price · Currency is JPY 6,870.00
+40.00 (0.59%)
Oct 1, 2026, 3:30 PM JST
Valqua Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 7,540.00 | 7,560.00 | 7,020.00 | 7,120.00 | 7,029.54 | -5.57% | 171,800 |
| Aug 5, 2026 | 7,100.00 | 7,620.00 | 7,060.00 | 7,540.00 | 7,444.20 | 9.28% | 160,800 |
| Aug 4, 2026 | 6,610.00 | 6,970.00 | 6,600.00 | 6,900.00 | 6,812.33 | 3.45% | 112,500 |
| Aug 3, 2026 | 6,470.00 | 6,750.00 | 6,360.00 | 6,670.00 | 6,585.25 | 2.77% | 169,700 |
| Jul 31, 2026 | 6,610.00 | 6,670.00 | 6,380.00 | 6,490.00 | 6,407.54 | 6.22% | 147,600 |
| Jul 30, 2026 | 6,100.00 | 6,420.00 | 5,840.00 | 6,110.00 | 6,032.37 | 2.52% | 319,100 |
| Jul 29, 2026 | 6,440.00 | 6,440.00 | 5,830.00 | 5,960.00 | 5,884.28 | -4.49% | 153,800 |
| Jul 28, 2026 | 6,320.00 | 6,420.00 | 6,230.00 | 6,240.00 | 6,160.72 | -5.74% | 90,400 |
| Jul 27, 2026 | 6,580.00 | 6,690.00 | 6,500.00 | 6,620.00 | 6,535.89 | -0.30% | 84,500 |
| Jul 24, 2026 | 6,550.00 | 6,760.00 | 6,480.00 | 6,640.00 | 6,555.64 | -0.15% | 111,000 |
| Jul 23, 2026 | 6,630.00 | 6,720.00 | 6,530.00 | 6,650.00 | 6,565.51 | 2.31% | 85,500 |
| Jul 22, 2026 | 6,560.00 | 6,710.00 | 6,490.00 | 6,500.00 | 6,417.41 | 0.62% | 82,100 |
| Jul 21, 2026 | 6,410.00 | 6,520.00 | 6,270.00 | 6,460.00 | 6,377.92 | 2.38% | 85,000 |
| Jul 17, 2026 | 6,450.00 | 6,490.00 | 6,160.00 | 6,310.00 | 6,229.83 | -4.68% | 111,300 |