Value Creation Co.,Ltd. (TYO:9238)
Japan · Delayed Price · Currency is JPY 1,212.00
+2.00 (0.17%)
Jan 23, 2026, 3:30 PM JST
Value Creation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,219.00 | 1,222.00 | 1,210.00 | 1,212.00 | 1,212.00 | 0.17% | 5,800 |
| Jan 22, 2026 | 1,245.00 | 1,245.00 | 1,208.00 | 1,210.00 | 1,210.00 | -1.22% | 12,300 |
| Jan 21, 2026 | 1,246.00 | 1,246.00 | 1,212.00 | 1,225.00 | 1,225.00 | 0.16% | 10,300 |
| Jan 20, 2026 | 1,242.00 | 1,242.00 | 1,210.00 | 1,223.00 | 1,223.00 | -1.53% | 23,600 |
| Jan 19, 2026 | 1,190.00 | 1,250.00 | 1,190.00 | 1,242.00 | 1,242.00 | 4.46% | 32,000 |
| Jan 16, 2026 | 1,185.00 | 1,195.00 | 1,178.00 | 1,189.00 | 1,189.00 | -0.25% | 15,700 |
| Jan 15, 2026 | 1,204.00 | 1,205.00 | 1,178.00 | 1,192.00 | 1,192.00 | -0.08% | 23,100 |
| Jan 14, 2026 | 1,186.00 | 1,203.00 | 1,186.00 | 1,193.00 | 1,193.00 | 0.59% | 15,500 |
| Jan 13, 2026 | 1,204.00 | 1,204.00 | 1,186.00 | 1,186.00 | 1,186.00 | - | 10,700 |
| Jan 9, 2026 | 1,173.00 | 1,190.00 | 1,173.00 | 1,186.00 | 1,186.00 | 1.02% | 7,600 |
| Jan 8, 2026 | 1,173.00 | 1,183.00 | 1,163.00 | 1,174.00 | 1,174.00 | -0.68% | 12,900 |
| Jan 7, 2026 | 1,197.00 | 1,210.00 | 1,171.00 | 1,182.00 | 1,182.00 | -0.42% | 23,000 |
| Jan 6, 2026 | 1,159.00 | 1,191.00 | 1,153.00 | 1,187.00 | 1,187.00 | 4.12% | 25,100 |
| Jan 5, 2026 | 1,148.00 | 1,154.00 | 1,135.00 | 1,140.00 | 1,140.00 | 1.51% | 14,100 |
| Dec 30, 2025 | 1,122.00 | 1,123.00 | 1,100.00 | 1,123.00 | 1,123.00 | 0.09% | 11,200 |
| Dec 29, 2025 | 1,106.00 | 1,130.00 | 1,075.00 | 1,122.00 | 1,122.00 | 4.28% | 19,700 |
| Dec 26, 2025 | 1,065.00 | 1,097.00 | 1,064.00 | 1,076.00 | 1,076.00 | 0.94% | 18,300 |
| Dec 25, 2025 | 1,066.00 | 1,095.00 | 1,056.00 | 1,066.00 | 1,066.00 | - | 17,000 |
| Dec 24, 2025 | 1,057.00 | 1,073.00 | 1,053.00 | 1,066.00 | 1,066.00 | 1.23% | 7,400 |
| Dec 23, 2025 | 1,046.00 | 1,080.00 | 1,046.00 | 1,053.00 | 1,053.00 | 0.10% | 14,900 |
| Dec 22, 2025 | 1,056.00 | 1,060.00 | 1,047.00 | 1,052.00 | 1,052.00 | -0.28% | 12,900 |
| Dec 19, 2025 | 1,061.00 | 1,081.00 | 1,054.00 | 1,055.00 | 1,055.00 | -0.57% | 20,300 |
| Dec 18, 2025 | 1,051.00 | 1,082.00 | 1,047.00 | 1,061.00 | 1,061.00 | -4.33% | 18,200 |
| Dec 17, 2025 | 1,070.00 | 1,109.00 | 1,059.00 | 1,109.00 | 1,109.00 | 3.64% | 6,200 |
| Dec 16, 2025 | 1,073.00 | 1,073.00 | 1,056.00 | 1,070.00 | 1,070.00 | -0.93% | 11,500 |
| Dec 15, 2025 | 1,075.00 | 1,105.00 | 1,072.00 | 1,080.00 | 1,080.00 | 1.03% | 13,800 |
| Dec 12, 2025 | 1,061.00 | 1,072.00 | 1,059.00 | 1,069.00 | 1,069.00 | 0.47% | 8,600 |
| Dec 11, 2025 | 1,093.00 | 1,093.00 | 1,047.00 | 1,064.00 | 1,064.00 | -2.74% | 23,300 |
| Dec 10, 2025 | 1,102.00 | 1,109.00 | 1,086.00 | 1,094.00 | 1,094.00 | -0.27% | 9,100 |
| Dec 9, 2025 | 1,092.00 | 1,108.00 | 1,059.00 | 1,097.00 | 1,097.00 | -0.09% | 18,800 |
| Dec 8, 2025 | 1,106.00 | 1,122.00 | 1,098.00 | 1,098.00 | 1,098.00 | -1.17% | 12,100 |
| Dec 5, 2025 | 1,127.00 | 1,127.00 | 1,092.00 | 1,111.00 | 1,111.00 | -1.42% | 20,500 |
| Dec 4, 2025 | 1,138.00 | 1,138.00 | 1,118.00 | 1,127.00 | 1,127.00 | -0.97% | 16,900 |
| Dec 3, 2025 | 1,142.00 | 1,152.00 | 1,120.00 | 1,138.00 | 1,138.00 | -0.35% | 10,800 |
| Dec 2, 2025 | 1,193.00 | 1,193.00 | 1,142.00 | 1,142.00 | 1,142.00 | -3.79% | 20,700 |
| Dec 1, 2025 | 1,197.00 | 1,200.00 | 1,168.00 | 1,187.00 | 1,187.00 | -0.17% | 18,400 |
| Nov 28, 2025 | 1,188.00 | 1,214.00 | 1,181.00 | 1,189.00 | 1,189.00 | - | 15,700 |
| Nov 27, 2025 | 1,205.00 | 1,205.00 | 1,180.00 | 1,189.00 | 1,189.00 | 0.08% | 10,200 |
| Nov 26, 2025 | 1,200.00 | 1,200.00 | 1,164.00 | 1,188.00 | 1,188.00 | 3.39% | 10,800 |
| Nov 25, 2025 | 1,140.00 | 1,207.00 | 1,139.00 | 1,149.00 | 1,149.00 | 0.88% | 17,500 |
| Nov 21, 2025 | 1,150.00 | 1,150.00 | 1,121.00 | 1,139.00 | 1,139.00 | -1.73% | 16,700 |
| Nov 20, 2025 | 1,169.00 | 1,182.00 | 1,154.00 | 1,159.00 | 1,159.00 | -1.36% | 16,900 |
| Nov 19, 2025 | 1,217.00 | 1,217.00 | 1,175.00 | 1,175.00 | 1,175.00 | -3.45% | 22,900 |
| Nov 18, 2025 | 1,241.00 | 1,250.00 | 1,211.00 | 1,217.00 | 1,217.00 | -2.80% | 16,500 |
| Nov 17, 2025 | 1,343.00 | 1,343.00 | 1,252.00 | 1,252.00 | 1,252.00 | -8.81% | 57,200 |
| Nov 14, 2025 | 1,392.00 | 1,401.00 | 1,366.00 | 1,373.00 | 1,373.00 | -1.51% | 20,200 |
| Nov 13, 2025 | 1,384.00 | 1,394.00 | 1,357.00 | 1,394.00 | 1,394.00 | - | 10,800 |
| Nov 12, 2025 | 1,350.00 | 1,394.00 | 1,350.00 | 1,394.00 | 1,394.00 | 3.41% | 10,300 |
| Nov 11, 2025 | 1,340.00 | 1,359.00 | 1,322.00 | 1,348.00 | 1,348.00 | 0.15% | 8,800 |
| Nov 10, 2025 | 1,325.00 | 1,359.00 | 1,325.00 | 1,346.00 | 1,346.00 | 1.74% | 12,600 |