Value Creation Co.,Ltd. (TYO:9238)
Japan · Delayed Price · Currency is JPY 562.00
+10.00 (1.81%)
May 14, 2026, 9:57 AM JST
Value Creation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 548.00 | 558.00 | 548.00 | 552.00 | 552.00 | -0.90% | 2,300 |
| May 12, 2026 | 537.00 | 565.00 | 530.00 | 557.00 | 557.00 | 1.83% | 7,300 |
| May 11, 2026 | 545.00 | 548.00 | 545.00 | 547.00 | 547.00 | 0.74% | 3,100 |
| May 8, 2026 | 535.00 | 548.00 | 532.00 | 543.00 | 543.00 | 3.43% | 5,000 |
| May 7, 2026 | 521.00 | 547.00 | 521.00 | 525.00 | 525.00 | -1.13% | 7,500 |
| May 1, 2026 | 516.00 | 547.00 | 516.00 | 531.00 | 531.00 | 3.11% | 9,000 |
| Apr 30, 2026 | 516.00 | 522.00 | 514.00 | 515.00 | 515.00 | -0.19% | 7,000 |
| Apr 28, 2026 | 524.00 | 527.00 | 515.00 | 516.00 | 516.00 | -4.97% | 13,700 |
| Apr 27, 2026 | 544.00 | 550.00 | 541.00 | 543.00 | 543.00 | -1.63% | 5,900 |
| Apr 24, 2026 | 550.00 | 555.00 | 549.00 | 552.00 | 552.00 | 0.55% | 5,600 |
| Apr 23, 2026 | 561.00 | 561.00 | 549.00 | 549.00 | 549.00 | -2.31% | 9,600 |
| Apr 22, 2026 | 570.00 | 574.00 | 562.00 | 562.00 | 562.00 | -2.26% | 6,300 |
| Apr 21, 2026 | 573.00 | 584.00 | 566.00 | 575.00 | 575.00 | 0.70% | 8,300 |
| Apr 20, 2026 | 558.00 | 575.00 | 555.00 | 571.00 | 571.00 | 1.60% | 13,700 |
| Apr 17, 2026 | 562.00 | 565.00 | 557.00 | 562.00 | 562.00 | - | 6,400 |
| Apr 16, 2026 | 561.00 | 580.00 | 558.00 | 562.00 | 562.00 | -0.18% | 11,400 |
| Apr 15, 2026 | 588.00 | 588.00 | 561.00 | 563.00 | 563.00 | -4.25% | 27,400 |
| Apr 14, 2026 | 596.00 | 598.00 | 588.00 | 588.00 | 588.00 | -0.51% | 4,600 |
| Apr 13, 2026 | 592.00 | 599.00 | 591.00 | 591.00 | 591.00 | -0.84% | 6,200 |
| Apr 10, 2026 | 600.00 | 606.00 | 596.00 | 596.00 | 596.00 | -0.67% | 3,900 |
| Apr 9, 2026 | 593.00 | 614.00 | 588.00 | 600.00 | 600.00 | 1.35% | 5,600 |
| Apr 8, 2026 | 584.00 | 595.00 | 584.00 | 592.00 | 592.00 | 1.37% | 10,000 |
| Apr 7, 2026 | 584.00 | 588.00 | 584.00 | 584.00 | 584.00 | - | 5,200 |
| Apr 6, 2026 | 586.00 | 588.00 | 584.00 | 584.00 | 584.00 | -0.85% | 4,100 |
| Apr 3, 2026 | 588.00 | 590.00 | 588.00 | 589.00 | 589.00 | 0.17% | 2,100 |
| Apr 2, 2026 | 594.00 | 596.00 | 584.00 | 588.00 | 588.00 | -0.51% | 8,500 |
| Apr 1, 2026 | 593.00 | 593.00 | 587.00 | 591.00 | 591.00 | 0.17% | 5,600 |
| Mar 31, 2026 | 592.00 | 592.00 | 588.00 | 590.00 | 590.00 | -0.51% | 4,200 |
| Mar 30, 2026 | 605.00 | 605.00 | 591.00 | 593.00 | 593.00 | -0.67% | 5,900 |
| Mar 27, 2026 | 607.00 | 607.00 | 597.00 | 597.00 | 597.00 | -1.32% | 6,200 |
| Mar 26, 2026 | 594.00 | 636.00 | 594.00 | 605.00 | 605.00 | 1.85% | 14,000 |
| Mar 25, 2026 | 588.00 | 600.00 | 581.00 | 594.00 | 594.00 | 2.41% | 7,100 |
| Mar 24, 2026 | 593.00 | 593.00 | 575.00 | 580.00 | 580.00 | 0.35% | 7,800 |
| Mar 23, 2026 | 591.00 | 598.00 | 577.00 | 578.00 | 578.00 | -3.67% | 16,000 |
| Mar 19, 2026 | 609.00 | 621.00 | 600.00 | 600.00 | 600.00 | -4.15% | 19,100 |
| Mar 18, 2026 | 618.00 | 626.00 | 611.00 | 626.00 | 626.00 | 2.62% | 7,100 |
| Mar 17, 2026 | 610.00 | 616.00 | 610.00 | 610.00 | 610.00 | -0.81% | 8,900 |
| Mar 16, 2026 | 610.00 | 615.00 | 607.00 | 615.00 | 615.00 | -0.16% | 9,900 |
| 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 |