Value Creation Co.,Ltd. (TYO:9238)
Japan · Delayed Price · Currency is JPY 353.00
-7.00 (-1.94%)
Oct 6, 2026, 2:57 PM JST
Value Creation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 360.00 | 360.00 | 351.00 | 355.00 | - | -1.39% | 1,700 |
| 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 |
| Aug 13, 2026 | 400.00 | 450.00 | 400.00 | 409.00 | 409.00 | 2.51% | 35,800 |
| Aug 12, 2026 | 388.00 | 400.00 | 386.00 | 399.00 | 399.00 | 2.31% | 5,500 |
| Aug 10, 2026 | 391.00 | 394.00 | 388.00 | 390.00 | 390.00 | -0.76% | 8,800 |
| Aug 7, 2026 | 399.00 | 401.00 | 391.00 | 393.00 | 393.00 | -2.48% | 19,400 |
| Aug 6, 2026 | 424.00 | 424.00 | 402.00 | 403.00 | 403.00 | -6.28% | 22,400 |
| Aug 5, 2026 | 400.00 | 466.00 | 399.00 | 430.00 | 430.00 | 1.65% | 82,100 |
| Aug 4, 2026 | 417.00 | 445.00 | 417.00 | 423.00 | 423.00 | -0.47% | 11,900 |
| Aug 3, 2026 | 417.00 | 425.00 | 416.00 | 425.00 | 425.00 | - | 11,000 |
| Jul 31, 2026 | 385.00 | 432.00 | 385.00 | 425.00 | 425.00 | 10.68% | 42,300 |
| Jul 30, 2026 | 391.00 | 402.00 | 384.00 | 384.00 | 384.00 | -1.79% | 9,900 |
| Jul 29, 2026 | 408.00 | 408.00 | 390.00 | 391.00 | 391.00 | -2.49% | 15,200 |
| Jul 28, 2026 | 402.00 | 406.00 | 392.00 | 401.00 | 401.00 | -2.20% | 20,400 |
| Jul 27, 2026 | 429.00 | 429.00 | 407.00 | 410.00 | 410.00 | -4.43% | 24,200 |
| Jul 24, 2026 | 465.00 | 474.00 | 420.00 | 429.00 | 429.00 | -10.25% | 127,400 |
| Jul 23, 2026 | 455.00 | 528.00 | 436.00 | 478.00 | 478.00 | 4.60% | 418,900 |