Value Creation Co.,Ltd. (TYO:9238)
Japan · Delayed Price · Currency is JPY 1,609.00
+17.00 (1.07%)
Sep 9, 2025, 2:42 PM JST
Value Creation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1,579.00 | 1,630.00 | 1,579.00 | 1,629.00 | - | 2.32% | 3,800 |
| 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 |
| Jul 30, 2025 | 1,617.00 | 1,686.00 | 1,606.00 | 1,616.00 | 1,614.04 | 1.00% | 60,400 |
| Jul 29, 2025 | 1,560.00 | 1,617.00 | 1,544.00 | 1,600.00 | 1,598.06 | 2.70% | 45,600 |
| Jul 28, 2025 | 1,545.00 | 1,592.00 | 1,530.00 | 1,558.00 | 1,556.11 | 0.45% | 34,700 |
| Jul 25, 2025 | 1,542.00 | 1,571.00 | 1,542.00 | 1,551.00 | 1,549.12 | -0.26% | 34,300 |
| Jul 24, 2025 | 1,580.00 | 1,585.00 | 1,529.00 | 1,555.00 | 1,553.11 | -2.63% | 62,600 |
| Jul 23, 2025 | 1,590.00 | 1,631.00 | 1,586.00 | 1,597.00 | 1,595.06 | 0.19% | 51,500 |
| Jul 22, 2025 | 1,700.00 | 1,700.00 | 1,574.00 | 1,594.00 | 1,592.07 | -5.23% | 109,700 |
| Jul 18, 2025 | 1,703.00 | 1,718.00 | 1,638.00 | 1,682.00 | 1,679.96 | -1.06% | 75,900 |
| Jul 17, 2025 | 1,834.00 | 1,856.00 | 1,686.00 | 1,700.00 | 1,697.94 | -6.39% | 193,300 |
| Jul 16, 2025 | 1,880.00 | 1,939.00 | 1,739.00 | 1,816.00 | 1,813.80 | -3.92% | 321,400 |
| Jul 15, 2025 | 2,005.00 | 2,007.00 | 1,878.00 | 1,890.00 | 1,887.71 | -4.88% | 187,200 |
| Jul 14, 2025 | 1,900.00 | 2,010.00 | 1,900.00 | 1,987.00 | 1,984.59 | 7.12% | 187,100 |
| Jul 11, 2025 | 1,809.00 | 2,044.00 | 1,801.00 | 1,855.00 | 1,852.75 | 3.11% | 255,400 |
| Jul 10, 2025 | 1,836.00 | 1,850.00 | 1,786.00 | 1,799.00 | 1,796.82 | - | 56,700 |
| Jul 9, 2025 | 1,768.00 | 1,799.00 | 1,744.00 | 1,799.00 | 1,796.82 | 1.52% | 20,200 |
| Jul 8, 2025 | 1,701.00 | 1,806.00 | 1,701.00 | 1,772.00 | 1,769.85 | 3.99% | 40,100 |
| Jul 7, 2025 | 1,722.00 | 1,750.00 | 1,702.00 | 1,704.00 | 1,701.93 | -1.05% | 19,000 |
| Jul 4, 2025 | 1,734.00 | 1,773.00 | 1,720.00 | 1,722.00 | 1,719.91 | -0.40% | 39,000 |
| Jul 3, 2025 | 1,746.00 | 1,779.00 | 1,708.00 | 1,729.00 | 1,726.90 | -1.93% | 32,200 |
| Jul 2, 2025 | 1,822.00 | 1,822.00 | 1,733.00 | 1,763.00 | 1,760.86 | -3.03% | 59,900 |
| Jul 1, 2025 | 1,860.00 | 1,860.00 | 1,790.00 | 1,818.00 | 1,815.79 | -1.99% | 53,500 |
| Jun 30, 2025 | 1,755.00 | 1,880.00 | 1,746.00 | 1,855.00 | 1,852.75 | 6.24% | 89,100 |