Value Creation Co.,Ltd. (TYO:9238)
Japan · Delayed Price · Currency is JPY 308.00
+2.00 (0.65%)
Oct 28, 2026, 2:47 PM JST
Value Creation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 309.00 | 310.00 | 306.00 | 308.00 | 308.00 | 0.65% | 3,500 |
| Oct 27, 2026 | 307.00 | 307.00 | 306.00 | 306.00 | 306.00 | -0.97% | 2,600 |
| Oct 26, 2026 | 305.00 | 309.00 | 305.00 | 309.00 | 309.00 | 0.32% | 2,200 |
| Oct 23, 2026 | 317.00 | 317.00 | 308.00 | 308.00 | 308.00 | -2.84% | 3,400 |
| Oct 22, 2026 | 318.00 | 336.00 | 317.00 | 317.00 | 317.00 | 2.26% | 11,200 |
| Oct 21, 2026 | 307.00 | 312.00 | 307.00 | 310.00 | 310.00 | 0.98% | 11,000 |
| Oct 20, 2026 | 334.00 | 334.00 | 307.00 | 307.00 | 307.00 | -8.36% | 7,700 |
| Oct 19, 2026 | 349.00 | 349.00 | 333.00 | 335.00 | 335.00 | -4.29% | 12,100 |
| Oct 16, 2026 | 351.00 | 351.00 | 348.00 | 350.00 | 350.00 | -1.41% | 4,300 |
| Oct 15, 2026 | 352.00 | 358.00 | 352.00 | 355.00 | 355.00 | 0.57% | 1,000 |
| Oct 14, 2026 | 353.00 | 353.00 | 352.00 | 353.00 | 353.00 | - | 700 |
| Oct 13, 2026 | 355.00 | 356.00 | 353.00 | 353.00 | 353.00 | -0.84% | 1,500 |
| Oct 9, 2026 | 358.00 | 360.00 | 356.00 | 356.00 | 356.00 | -0.56% | 2,600 |
| Oct 8, 2026 | 352.00 | 358.00 | 352.00 | 358.00 | 358.00 | 1.13% | 1,400 |
| Oct 7, 2026 | 357.00 | 357.00 | 354.00 | 354.00 | 354.00 | -0.56% | 900 |
| Oct 6, 2026 | 360.00 | 360.00 | 351.00 | 356.00 | 356.00 | -1.11% | 3,200 |
| Oct 5, 2026 | 350.00 | 361.00 | 350.00 | 360.00 | 360.00 | 1.69% | 4,000 |
| Oct 2, 2026 | 355.00 | 355.00 | 354.00 | 354.00 | 354.00 | -0.56% | 700 |
| Oct 1, 2026 | 356.00 | 361.00 | 354.00 | 356.00 | 356.00 | -0.84% | 1,800 |
| Sep 30, 2026 | 363.00 | 363.00 | 358.00 | 359.00 | 359.00 | 1.13% | 3,700 |
| Sep 29, 2026 | 359.00 | 363.00 | 355.00 | 355.00 | 355.00 | -0.56% | 4,700 |
| Sep 28, 2026 | 357.00 | 359.00 | 356.00 | 357.00 | 357.00 | -0.83% | 3,400 |
| Sep 25, 2026 | 361.00 | 361.00 | 360.00 | 360.00 | 360.00 | -0.28% | 700 |
| Sep 24, 2026 | 361.00 | 361.00 | 356.00 | 361.00 | 361.00 | -0.28% | 2,800 |
| Sep 18, 2026 | 363.00 | 363.00 | 350.00 | 362.00 | 362.00 | -0.28% | 12,500 |
| Sep 17, 2026 | 367.00 | 371.00 | 361.00 | 363.00 | 363.00 | -1.36% | 4,900 |
| Sep 16, 2026 | 370.00 | 371.00 | 367.00 | 368.00 | 368.00 | -0.54% | 5,900 |
| Sep 15, 2026 | 371.00 | 371.00 | 365.00 | 370.00 | 370.00 | -0.27% | 5,200 |
| Sep 14, 2026 | 372.00 | 373.00 | 370.00 | 371.00 | 371.00 | -0.27% | 3,400 |
| Sep 11, 2026 | 374.00 | 375.00 | 372.00 | 372.00 | 372.00 | -0.27% | 5,400 |
| Sep 10, 2026 | 370.00 | 375.00 | 370.00 | 373.00 | 373.00 | -0.53% | 1,300 |
| Sep 9, 2026 | 372.00 | 377.00 | 372.00 | 375.00 | 375.00 | 0.27% | 2,800 |
| Sep 8, 2026 | 384.00 | 384.00 | 366.00 | 374.00 | 374.00 | -2.86% | 12,500 |
| Sep 7, 2026 | 385.00 | 388.00 | 385.00 | 385.00 | 385.00 | - | 2,200 |
| Sep 4, 2026 | 384.00 | 390.00 | 384.00 | 385.00 | 385.00 | 0.26% | 7,200 |
| Sep 3, 2026 | 388.00 | 390.00 | 384.00 | 384.00 | 384.00 | -1.03% | 3,100 |
| Sep 2, 2026 | 388.00 | 390.00 | 386.00 | 388.00 | 388.00 | - | 2,900 |
| Sep 1, 2026 | 395.00 | 396.00 | 388.00 | 388.00 | 388.00 | -0.77% | 4,100 |
| Aug 31, 2026 | 383.00 | 394.00 | 381.00 | 391.00 | 391.00 | 0.77% | 5,300 |
| Aug 28, 2026 | 400.00 | 400.00 | 381.00 | 388.00 | 388.00 | -1.02% | 7,200 |
| Aug 27, 2026 | 393.00 | 393.00 | 385.00 | 392.00 | 392.00 | -0.25% | 8,600 |
| Aug 26, 2026 | 390.00 | 395.00 | 390.00 | 393.00 | 393.00 | - | 3,100 |
| Aug 25, 2026 | 394.00 | 398.00 | 385.00 | 393.00 | 393.00 | -0.51% | 7,200 |
| Aug 24, 2026 | 383.00 | 397.00 | 383.00 | 395.00 | 395.00 | 1.02% | 4,100 |
| Aug 21, 2026 | 383.00 | 400.00 | 383.00 | 391.00 | 391.00 | 1.82% | 5,700 |
| Aug 20, 2026 | 387.00 | 400.00 | 382.00 | 384.00 | 384.00 | 0.52% | 17,400 |
| Aug 19, 2026 | 395.00 | 397.00 | 382.00 | 382.00 | 382.00 | -4.74% | 15,300 |
| Aug 18, 2026 | 402.00 | 403.00 | 399.00 | 401.00 | 401.00 | -1.47% | 4,900 |
| Aug 17, 2026 | 402.00 | 410.00 | 402.00 | 407.00 | 407.00 | 0.49% | 4,500 |
| Aug 14, 2026 | 409.00 | 409.00 | 390.00 | 405.00 | 405.00 | -0.98% | 14,400 |