Value Creation Co.,Ltd. (TYO:9238)
Japan · Delayed Price · Currency is JPY 616.00
-14.00 (-2.22%)
Mar 13, 2026, 3:30 PM JST
Value Creation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 624.00 | 627.00 | 616.00 | 616.00 | 616.00 | -2.22% | 10,100 |
| Mar 12, 2026 | 643.00 | 643.00 | 623.00 | 630.00 | 630.00 | -3.08% | 16,900 |
| Mar 11, 2026 | 624.00 | 664.00 | 624.00 | 650.00 | 650.00 | 4.00% | 28,200 |
| Mar 10, 2026 | 627.00 | 630.00 | 620.00 | 625.00 | 625.00 | 0.81% | 13,200 |
| Mar 9, 2026 | 627.00 | 627.00 | 602.00 | 620.00 | 620.00 | -3.88% | 32,300 |
| Mar 6, 2026 | 626.00 | 655.00 | 626.00 | 645.00 | 645.00 | 3.20% | 23,700 |
| Mar 5, 2026 | 627.00 | 658.00 | 624.00 | 625.00 | 625.00 | -0.32% | 35,100 |
| Mar 4, 2026 | 660.00 | 660.00 | 605.00 | 627.00 | 627.00 | -3.54% | 54,300 |
| Mar 3, 2026 | 688.00 | 688.00 | 650.00 | 650.00 | 650.00 | -5.39% | 60,500 |
| Mar 2, 2026 | 716.00 | 716.00 | 683.00 | 687.00 | 687.00 | -5.11% | 61,900 |
| Feb 27, 2026 | 715.00 | 729.00 | 715.00 | 724.00 | 724.00 | -0.14% | 81,100 |
| Feb 26, 2026 | 749.00 | 750.00 | 709.00 | 725.00 | 725.00 | -13.28% | 413,100 |
| Feb 25, 2026 | 836.00 | 836.00 | 836.00 | 836.00 | 836.00 | -15.21% | 8,200 |
| Feb 24, 2026 | 986.00 | 986.00 | 986.00 | 986.00 | 986.00 | -23.33% | 12,300 |
| Feb 20, 2026 | 1,290.00 | 1,290.00 | 1,282.00 | 1,286.00 | 1,286.00 | 0.23% | 4,800 |
| Feb 19, 2026 | 1,303.00 | 1,398.00 | 1,271.00 | 1,283.00 | 1,283.00 | - | 21,700 |
| Feb 18, 2026 | 1,291.00 | 1,291.00 | 1,277.00 | 1,283.00 | 1,283.00 | 0.47% | 8,200 |
| Feb 17, 2026 | 1,289.00 | 1,289.00 | 1,271.00 | 1,277.00 | 1,277.00 | 0.47% | 5,800 |
| Feb 16, 2026 | 1,262.00 | 1,287.00 | 1,258.00 | 1,271.00 | 1,271.00 | 1.11% | 9,600 |
| Feb 13, 2026 | 1,256.00 | 1,269.00 | 1,253.00 | 1,257.00 | 1,257.00 | 0.08% | 10,000 |
| Feb 12, 2026 | 1,254.00 | 1,261.00 | 1,251.00 | 1,256.00 | 1,256.00 | -0.16% | 7,800 |
| Feb 10, 2026 | 1,267.00 | 1,267.00 | 1,252.00 | 1,258.00 | 1,258.00 | - | 6,200 |
| Feb 9, 2026 | 1,260.00 | 1,270.00 | 1,251.00 | 1,258.00 | 1,258.00 | -0.16% | 12,300 |
| Feb 6, 2026 | 1,230.00 | 1,327.00 | 1,224.00 | 1,260.00 | 1,260.00 | 2.44% | 31,400 |
| Feb 5, 2026 | 1,228.00 | 1,236.00 | 1,216.00 | 1,230.00 | 1,230.00 | 1.15% | 11,000 |
| Feb 4, 2026 | 1,209.00 | 1,222.00 | 1,206.00 | 1,216.00 | 1,216.00 | 0.33% | 6,100 |
| Feb 3, 2026 | 1,218.00 | 1,226.00 | 1,208.00 | 1,212.00 | 1,212.00 | -0.08% | 9,700 |
| Feb 2, 2026 | 1,214.00 | 1,218.00 | 1,208.00 | 1,213.00 | 1,213.00 | 0.50% | 7,200 |
| Jan 30, 2026 | 1,181.00 | 1,219.00 | 1,181.00 | 1,207.00 | 1,207.00 | 1.43% | 9,200 |
| Jan 29, 2026 | 1,194.00 | 1,196.00 | 1,181.00 | 1,190.00 | 1,190.00 | -1.00% | 8,400 |
| Jan 28, 2026 | 1,220.00 | 1,220.00 | 1,192.00 | 1,202.00 | 1,202.00 | -0.08% | 7,000 |
| Jan 27, 2026 | 1,217.00 | 1,217.00 | 1,193.00 | 1,203.00 | 1,203.00 | -0.08% | 7,700 |
| Jan 26, 2026 | 1,230.00 | 1,230.00 | 1,204.00 | 1,204.00 | 1,204.00 | -0.66% | 8,800 |
| 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 |