Value Creation Co.,Ltd. (TYO:9238)
Japan · Delayed Price · Currency is JPY 1,405.00
-113.00 (-7.44%)
Nov 4, 2025, 3:30 PM JST
Value Creation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 1,528.00 | 1,528.00 | 1,403.00 | 1,405.00 | 1,405.00 | -7.44% | 20,300 |
| Oct 31, 2025 | 1,455.00 | 1,525.00 | 1,455.00 | 1,518.00 | 1,518.00 | 4.33% | 20,800 |
| Oct 30, 2025 | 1,416.00 | 1,471.00 | 1,416.00 | 1,455.00 | 1,455.00 | 2.75% | 30,700 |
| Oct 29, 2025 | 1,463.00 | 1,463.00 | 1,363.00 | 1,416.00 | 1,416.00 | -3.21% | 38,900 |
| Oct 28, 2025 | 1,515.00 | 1,515.00 | 1,462.00 | 1,463.00 | 1,463.00 | -2.14% | 19,000 |
| Oct 27, 2025 | 1,533.00 | 1,545.00 | 1,494.00 | 1,495.00 | 1,495.00 | -2.48% | 17,200 |
| Oct 24, 2025 | 1,551.00 | 1,551.00 | 1,529.00 | 1,533.00 | 1,533.00 | -1.10% | 6,500 |
| Oct 23, 2025 | 1,540.00 | 1,564.00 | 1,527.00 | 1,550.00 | 1,550.00 | -0.06% | 17,300 |
| Oct 22, 2025 | 1,464.00 | 1,560.00 | 1,464.00 | 1,551.00 | 1,551.00 | 5.94% | 39,500 |
| Oct 21, 2025 | 1,464.00 | 1,499.00 | 1,445.00 | 1,464.00 | 1,464.00 | - | 37,100 |
| Oct 20, 2025 | 1,500.00 | 1,500.00 | 1,428.00 | 1,464.00 | 1,464.00 | -1.21% | 66,000 |
| Oct 17, 2025 | 1,514.00 | 1,536.00 | 1,480.00 | 1,482.00 | 1,482.00 | -1.79% | 45,100 |
| Oct 16, 2025 | 1,699.00 | 1,699.00 | 1,503.00 | 1,509.00 | 1,509.00 | -12.17% | 99,600 |
| Oct 15, 2025 | 1,780.00 | 1,818.00 | 1,718.00 | 1,718.00 | 1,718.00 | -3.48% | 40,700 |
| Oct 14, 2025 | 1,765.00 | 1,830.00 | 1,759.00 | 1,780.00 | 1,780.00 | -1.39% | 37,400 |
| Oct 10, 2025 | 1,803.00 | 1,817.00 | 1,774.00 | 1,805.00 | 1,805.00 | 0.11% | 19,600 |
| Oct 9, 2025 | 1,761.00 | 1,820.00 | 1,760.00 | 1,803.00 | 1,803.00 | 1.58% | 28,600 |
| Oct 8, 2025 | 1,766.00 | 1,781.00 | 1,730.00 | 1,775.00 | 1,775.00 | 0.28% | 8,700 |
| Oct 7, 2025 | 1,798.00 | 1,830.00 | 1,766.00 | 1,770.00 | 1,770.00 | -1.34% | 17,900 |
| Oct 6, 2025 | 1,750.00 | 1,805.00 | 1,743.00 | 1,794.00 | 1,794.00 | 2.81% | 45,200 |
| Oct 3, 2025 | 1,747.00 | 1,780.00 | 1,712.00 | 1,745.00 | 1,745.00 | 1.81% | 26,600 |
| Oct 2, 2025 | 1,714.00 | 1,751.00 | 1,673.00 | 1,714.00 | 1,714.00 | -0.41% | 14,600 |
| Oct 1, 2025 | 1,764.00 | 1,764.00 | 1,710.00 | 1,721.00 | 1,721.00 | -2.16% | 19,100 |
| Sep 30, 2025 | 1,745.00 | 1,774.00 | 1,729.00 | 1,759.00 | 1,759.00 | 0.80% | 12,900 |
| Sep 29, 2025 | 1,696.00 | 1,769.00 | 1,696.00 | 1,745.00 | 1,745.00 | 3.13% | 30,900 |
| Sep 26, 2025 | 1,700.00 | 1,707.00 | 1,673.00 | 1,692.00 | 1,692.00 | 0.12% | 5,300 |
| Sep 25, 2025 | 1,670.00 | 1,696.00 | 1,665.00 | 1,690.00 | 1,690.00 | 1.20% | 5,800 |
| Sep 24, 2025 | 1,685.00 | 1,687.00 | 1,659.00 | 1,670.00 | 1,670.00 | -0.54% | 6,100 |
| Sep 22, 2025 | 1,679.00 | 1,728.00 | 1,669.00 | 1,679.00 | 1,679.00 | 0.78% | 12,600 |
| Sep 19, 2025 | 1,649.00 | 1,670.00 | 1,626.00 | 1,666.00 | 1,666.00 | 0.48% | 10,100 |
| Sep 18, 2025 | 1,647.00 | 1,669.00 | 1,626.00 | 1,658.00 | 1,658.00 | 2.35% | 9,200 |
| Sep 17, 2025 | 1,632.00 | 1,634.00 | 1,596.00 | 1,620.00 | 1,620.00 | -0.86% | 11,400 |
| Sep 16, 2025 | 1,570.00 | 1,649.00 | 1,570.00 | 1,634.00 | 1,634.00 | 4.08% | 17,400 |
| Sep 12, 2025 | 1,577.00 | 1,592.00 | 1,565.00 | 1,570.00 | 1,570.00 | -0.63% | 10,000 |
| Sep 11, 2025 | 1,632.00 | 1,632.00 | 1,577.00 | 1,580.00 | 1,580.00 | -2.35% | 10,000 |
| Sep 10, 2025 | 1,596.00 | 1,637.00 | 1,596.00 | 1,618.00 | 1,618.00 | 1.25% | 11,500 |
| Sep 9, 2025 | 1,579.00 | 1,634.00 | 1,579.00 | 1,598.00 | 1,598.00 | 0.38% | 10,900 |
| Sep 8, 2025 | 1,581.00 | 1,617.00 | 1,579.00 | 1,592.00 | 1,592.00 | 0.89% | 5,200 |
| Sep 5, 2025 | 1,602.00 | 1,629.00 | 1,577.00 | 1,578.00 | 1,578.00 | -1.99% | 11,900 |
| Sep 4, 2025 | 1,622.00 | 1,650.00 | 1,601.00 | 1,610.00 | 1,610.00 | -0.74% | 14,900 |
| Sep 3, 2025 | 1,648.00 | 1,665.00 | 1,619.00 | 1,622.00 | 1,622.00 | -1.82% | 14,500 |
| Sep 2, 2025 | 1,658.00 | 1,698.00 | 1,649.00 | 1,652.00 | 1,652.00 | 0.36% | 11,500 |
| Sep 1, 2025 | 1,634.00 | 1,659.00 | 1,615.00 | 1,646.00 | 1,646.00 | 1.04% | 14,600 |
| Aug 29, 2025 | 1,639.00 | 1,668.00 | 1,629.00 | 1,629.00 | 1,629.00 | 0.25% | 8,100 |
| Aug 28, 2025 | 1,640.00 | 1,645.00 | 1,608.00 | 1,625.00 | 1,625.00 | -1.40% | 17,200 |
| Aug 27, 2025 | 1,677.00 | 1,692.00 | 1,648.00 | 1,648.00 | 1,646.00 | -1.38% | 12,100 |
| Aug 26, 2025 | 1,703.00 | 1,730.00 | 1,666.00 | 1,671.00 | 1,668.97 | -2.51% | 17,500 |
| Aug 25, 2025 | 1,705.00 | 1,749.00 | 1,702.00 | 1,714.00 | 1,711.92 | 0.29% | 24,000 |
| Aug 22, 2025 | 1,691.00 | 1,740.00 | 1,691.00 | 1,709.00 | 1,706.93 | 0.47% | 20,800 |
| Aug 21, 2025 | 1,668.00 | 1,716.00 | 1,651.00 | 1,701.00 | 1,698.94 | 2.04% | 24,400 |