Value Creation Co.,Ltd. (TYO:9238)
Japan · Delayed Price · Currency is JPY 1,634.00
+11.00 (0.68%)
Aug 7, 2025, 3:30 PM JST
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1,638.00 | 1,654.00 | 1,623.00 | 1,634.00 | - | 0.68% | 4,000 |
| Aug 6, 2025 | 1,564.00 | 1,634.00 | 1,560.00 | 1,623.00 | 1,623.00 | 3.18% | 24,500 |
| Aug 5, 2025 | 1,599.00 | 1,599.00 | 1,543.00 | 1,573.00 | 1,573.00 | -1.63% | 29,400 |
| Aug 4, 2025 | 1,552.00 | 1,621.00 | 1,520.00 | 1,599.00 | 1,599.00 | -1.48% | 36,800 |
| Aug 1, 2025 | 1,649.00 | 1,649.00 | 1,602.00 | 1,623.00 | 1,623.00 | -1.99% | 28,000 |
| Jul 31, 2025 | 1,616.00 | 1,667.00 | 1,612.00 | 1,656.00 | 1,656.00 | 2.48% | 26,100 |
| Jul 30, 2025 | 1,617.00 | 1,686.00 | 1,606.00 | 1,616.00 | 1,616.00 | 1.00% | 60,400 |
| Jul 29, 2025 | 1,560.00 | 1,617.00 | 1,544.00 | 1,600.00 | 1,600.00 | 2.70% | 45,600 |
| Jul 28, 2025 | 1,545.00 | 1,592.00 | 1,530.00 | 1,558.00 | 1,558.00 | 0.45% | 34,700 |
| Jul 25, 2025 | 1,542.00 | 1,571.00 | 1,542.00 | 1,551.00 | 1,551.00 | -0.26% | 34,300 |
| Jul 24, 2025 | 1,580.00 | 1,585.00 | 1,529.00 | 1,555.00 | 1,555.00 | -2.63% | 62,600 |
| Jul 23, 2025 | 1,590.00 | 1,631.00 | 1,586.00 | 1,597.00 | 1,597.00 | 0.19% | 51,500 |
| Jul 22, 2025 | 1,700.00 | 1,700.00 | 1,574.00 | 1,594.00 | 1,594.00 | -5.23% | 109,700 |
| Jul 18, 2025 | 1,703.00 | 1,718.00 | 1,638.00 | 1,682.00 | 1,682.00 | -1.06% | 75,900 |
| Jul 17, 2025 | 1,834.00 | 1,856.00 | 1,686.00 | 1,700.00 | 1,700.00 | -6.39% | 193,300 |
| Jul 16, 2025 | 1,880.00 | 1,939.00 | 1,739.00 | 1,816.00 | 1,816.00 | -3.92% | 321,400 |
| Jul 15, 2025 | 2,005.00 | 2,007.00 | 1,878.00 | 1,890.00 | 1,890.00 | -4.88% | 187,200 |
| Jul 14, 2025 | 1,900.00 | 2,010.00 | 1,900.00 | 1,987.00 | 1,987.00 | 7.12% | 187,100 |
| Jul 11, 2025 | 1,809.00 | 2,044.00 | 1,801.00 | 1,855.00 | 1,855.00 | 3.11% | 255,400 |
| Jul 10, 2025 | 1,836.00 | 1,850.00 | 1,786.00 | 1,799.00 | 1,799.00 | - | 56,700 |
| Jul 9, 2025 | 1,768.00 | 1,799.00 | 1,744.00 | 1,799.00 | 1,799.00 | 1.52% | 20,200 |
| Jul 8, 2025 | 1,701.00 | 1,806.00 | 1,701.00 | 1,772.00 | 1,772.00 | 3.99% | 40,100 |
| Jul 7, 2025 | 1,722.00 | 1,750.00 | 1,702.00 | 1,704.00 | 1,704.00 | -1.05% | 19,000 |
| Jul 4, 2025 | 1,734.00 | 1,773.00 | 1,720.00 | 1,722.00 | 1,722.00 | -0.40% | 39,000 |
| Jul 3, 2025 | 1,746.00 | 1,779.00 | 1,708.00 | 1,729.00 | 1,729.00 | -1.93% | 32,200 |
| Jul 2, 2025 | 1,822.00 | 1,822.00 | 1,733.00 | 1,763.00 | 1,763.00 | -3.03% | 59,900 |
| Jul 1, 2025 | 1,860.00 | 1,860.00 | 1,790.00 | 1,818.00 | 1,818.00 | -1.99% | 53,500 |
| Jun 30, 2025 | 1,755.00 | 1,880.00 | 1,746.00 | 1,855.00 | 1,855.00 | 6.24% | 89,100 |
| Jun 27, 2025 | 1,688.00 | 1,749.00 | 1,669.00 | 1,746.00 | 1,746.00 | 3.56% | 37,200 |
| Jun 26, 2025 | 1,706.00 | 1,739.00 | 1,657.00 | 1,686.00 | 1,686.00 | -1.40% | 42,400 |
| Jun 25, 2025 | 1,730.00 | 1,793.00 | 1,695.00 | 1,710.00 | 1,710.00 | -2.34% | 55,100 |
| Jun 24, 2025 | 1,793.00 | 1,820.00 | 1,746.00 | 1,751.00 | 1,751.00 | 1.16% | 75,400 |
| Jun 23, 2025 | 1,750.00 | 1,810.00 | 1,723.00 | 1,731.00 | 1,731.00 | -2.97% | 74,500 |
| Jun 20, 2025 | 1,856.00 | 1,856.00 | 1,764.00 | 1,784.00 | 1,784.00 | -5.16% | 89,100 |
| Jun 19, 2025 | 1,890.00 | 1,906.00 | 1,811.00 | 1,881.00 | 1,881.00 | 0.48% | 157,800 |
| Jun 18, 2025 | 1,680.00 | 1,960.00 | 1,675.00 | 1,872.00 | 1,872.00 | 10.44% | 322,100 |
| Jun 17, 2025 | 1,696.00 | 1,704.00 | 1,615.00 | 1,695.00 | 1,695.00 | 2.36% | 137,100 |
| Jun 16, 2025 | 1,502.00 | 1,665.00 | 1,472.00 | 1,656.00 | 1,656.00 | 9.89% | 164,400 |
| Jun 13, 2025 | 1,522.00 | 1,534.00 | 1,460.00 | 1,507.00 | 1,507.00 | -0.53% | 92,100 |
| Jun 12, 2025 | 1,440.00 | 1,545.00 | 1,430.00 | 1,515.00 | 1,515.00 | 5.35% | 127,800 |
| Jun 11, 2025 | 1,510.00 | 1,510.00 | 1,422.00 | 1,438.00 | 1,438.00 | -3.49% | 83,200 |
| Jun 10, 2025 | 1,420.00 | 1,525.00 | 1,401.00 | 1,490.00 | 1,490.00 | 7.19% | 218,600 |
| Jun 9, 2025 | 1,350.00 | 1,437.00 | 1,350.00 | 1,390.00 | 1,390.00 | 7.01% | 167,400 |
| Jun 6, 2025 | 1,338.00 | 1,349.00 | 1,264.00 | 1,299.00 | 1,299.00 | -3.78% | 135,900 |
| Jun 5, 2025 | 1,362.00 | 1,393.00 | 1,350.00 | 1,350.00 | 1,350.00 | -2.32% | 42,200 |
| Jun 4, 2025 | 1,439.00 | 1,457.00 | 1,364.00 | 1,382.00 | 1,382.00 | -2.40% | 143,800 |
| Jun 3, 2025 | 1,313.00 | 1,440.00 | 1,311.00 | 1,416.00 | 1,416.00 | 10.37% | 439,900 |
| Jun 2, 2025 | 1,229.00 | 1,469.00 | 1,229.00 | 1,283.00 | 1,283.00 | 3.97% | 317,100 |
| May 30, 2025 | 1,241.00 | 1,267.00 | 1,232.00 | 1,234.00 | 1,234.00 | -1.04% | 21,100 |
| May 29, 2025 | 1,247.00 | 1,264.00 | 1,241.00 | 1,247.00 | 1,247.00 | - | 22,900 |