Value Creation Co.,Ltd. (TYO:9238)
Japan · Delayed Price · Currency is JPY 1,780.00
-25.00 (-1.39%)
Oct 14, 2025, 3:30 PM JST
Value Creation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 1,765.00 | 1,830.00 | 1,759.00 | 1,782.00 | 1,782.00 | -1.27% | 32,000 |
| 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 |
| Aug 20, 2025 | 1,710.00 | 1,760.00 | 1,656.00 | 1,667.00 | 1,664.98 | -2.46% | 50,000 |
| Aug 19, 2025 | 1,730.00 | 1,747.00 | 1,705.00 | 1,709.00 | 1,706.93 | -1.16% | 20,000 |
| Aug 18, 2025 | 1,640.00 | 1,750.00 | 1,640.00 | 1,729.00 | 1,726.90 | 5.43% | 60,300 |
| Aug 15, 2025 | 1,660.00 | 1,673.00 | 1,632.00 | 1,640.00 | 1,638.01 | -1.03% | 28,000 |
| Aug 14, 2025 | 1,694.00 | 1,730.00 | 1,656.00 | 1,657.00 | 1,654.99 | -1.95% | 31,600 |
| Aug 13, 2025 | 1,705.00 | 1,710.00 | 1,669.00 | 1,690.00 | 1,687.95 | 0.60% | 33,900 |
| Aug 12, 2025 | 1,660.00 | 1,705.00 | 1,630.00 | 1,680.00 | 1,677.96 | 1.82% | 47,700 |
| Aug 8, 2025 | 1,630.00 | 1,670.00 | 1,624.00 | 1,650.00 | 1,648.00 | 0.98% | 19,800 |
| Aug 7, 2025 | 1,638.00 | 1,654.00 | 1,618.00 | 1,634.00 | 1,632.02 | 0.68% | 9,700 |
| Aug 6, 2025 | 1,564.00 | 1,634.00 | 1,560.00 | 1,623.00 | 1,621.03 | 3.18% | 24,500 |
| Aug 5, 2025 | 1,599.00 | 1,599.00 | 1,543.00 | 1,573.00 | 1,571.09 | -1.63% | 29,400 |
| Aug 4, 2025 | 1,552.00 | 1,621.00 | 1,520.00 | 1,599.00 | 1,597.06 | -1.48% | 36,800 |
| Aug 1, 2025 | 1,649.00 | 1,649.00 | 1,602.00 | 1,623.00 | 1,621.03 | -1.99% | 28,000 |
| Jul 31, 2025 | 1,616.00 | 1,667.00 | 1,612.00 | 1,656.00 | 1,653.99 | 2.48% | 26,100 |