Value Creation Co.,Ltd. (TYO:9238)
Japan · Delayed Price · Currency is JPY 430.00
+7.00 (1.65%)
Aug 5, 2026, 3:30 PM JST
Value Creation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 440.00 | 515.00 | 430.00 | 457.00 | 457.00 | -3.18% | 410,200 |
| Jul 21, 2026 | 397.00 | 472.00 | 394.00 | 472.00 | 472.00 | 20.41% | 138,700 |
| Jul 17, 2026 | 450.00 | 454.00 | 392.00 | 392.00 | 392.00 | -13.66% | 107,400 |
| Jul 16, 2026 | 380.00 | 454.00 | 380.00 | 454.00 | 454.00 | 21.39% | 78,000 |
| Jul 15, 2026 | 399.00 | 399.00 | 374.00 | 374.00 | 374.00 | -6.03% | 8,200 |
| Jul 14, 2026 | 395.00 | 398.00 | 390.00 | 398.00 | 398.00 | 1.53% | 5,800 |
| Jul 13, 2026 | 395.00 | 395.00 | 387.00 | 392.00 | 392.00 | -1.01% | 2,700 |
| Jul 10, 2026 | 385.00 | 405.00 | 385.00 | 396.00 | 396.00 | 1.28% | 14,300 |
| Jul 9, 2026 | 381.00 | 393.00 | 381.00 | 391.00 | 391.00 | 1.56% | 2,600 |
| Jul 8, 2026 | 389.00 | 389.00 | 380.00 | 385.00 | 385.00 | -1.03% | 2,200 |
| Jul 7, 2026 | 390.00 | 390.00 | 389.00 | 389.00 | 389.00 | -1.52% | 500 |
| Jul 6, 2026 | 385.00 | 396.00 | 385.00 | 395.00 | 395.00 | 1.80% | 5,700 |
| Jul 3, 2026 | 380.00 | 388.00 | 380.00 | 388.00 | 388.00 | 1.31% | 2,800 |
| Jul 2, 2026 | 375.00 | 388.00 | 375.00 | 383.00 | 383.00 | 0.79% | 4,500 |
| Jul 1, 2026 | 375.00 | 380.00 | 375.00 | 380.00 | 380.00 | 1.60% | 1,500 |
| Jun 30, 2026 | 378.00 | 379.00 | 374.00 | 374.00 | 374.00 | -0.27% | 4,200 |
| Jun 29, 2026 | 375.00 | 383.00 | 365.00 | 375.00 | 375.00 | -2.09% | 2,900 |
| Jun 26, 2026 | 375.00 | 398.00 | 375.00 | 383.00 | 383.00 | 2.68% | 5,500 |
| Jun 25, 2026 | 385.00 | 385.00 | 372.00 | 373.00 | 373.00 | -3.12% | 1,200 |
| Jun 24, 2026 | 373.00 | 389.00 | 367.00 | 385.00 | 385.00 | 1.05% | 9,500 |
| Jun 23, 2026 | 380.00 | 381.00 | 365.00 | 381.00 | 381.00 | -1.80% | 6,800 |
| Jun 22, 2026 | 377.00 | 388.00 | 376.00 | 388.00 | 388.00 | 0.78% | 2,800 |
| Jun 19, 2026 | 385.00 | 388.00 | 373.00 | 385.00 | 385.00 | -2.04% | 7,000 |
| Jun 18, 2026 | 395.00 | 398.00 | 381.00 | 393.00 | 393.00 | -0.51% | 5,800 |
| Jun 17, 2026 | 399.00 | 399.00 | 394.00 | 395.00 | 395.00 | 0.25% | 12,000 |
| Jun 16, 2026 | 398.00 | 398.00 | 381.00 | 394.00 | 394.00 | -1.50% | 3,900 |
| Jun 15, 2026 | 390.00 | 408.00 | 370.00 | 400.00 | 400.00 | 2.56% | 24,800 |
| Jun 12, 2026 | 418.00 | 418.00 | 390.00 | 390.00 | 390.00 | -6.70% | 7,500 |
| Jun 11, 2026 | 448.00 | 448.00 | 417.00 | 418.00 | 418.00 | -6.70% | 5,800 |
| Jun 10, 2026 | 452.00 | 452.00 | 418.00 | 448.00 | 448.00 | -0.88% | 5,400 |
| Jun 9, 2026 | 468.00 | 468.00 | 451.00 | 452.00 | 452.00 | -3.62% | 6,900 |
| Jun 8, 2026 | 468.00 | 484.00 | 468.00 | 469.00 | 469.00 | -3.89% | 6,200 |
| Jun 5, 2026 | 484.00 | 489.00 | 484.00 | 488.00 | 488.00 | 1.04% | 1,400 |
| Jun 4, 2026 | 480.00 | 483.00 | 474.00 | 483.00 | 483.00 | 0.42% | 4,900 |
| Jun 3, 2026 | 482.00 | 487.00 | 478.00 | 481.00 | 481.00 | -0.62% | 8,000 |
| Jun 2, 2026 | 499.00 | 499.00 | 482.00 | 484.00 | 484.00 | -3.01% | 8,300 |
| Jun 1, 2026 | 531.00 | 531.00 | 496.00 | 499.00 | 499.00 | -7.76% | 13,200 |
| May 29, 2026 | 564.00 | 564.00 | 541.00 | 541.00 | 541.00 | -2.52% | 7,200 |
| May 28, 2026 | 567.00 | 567.00 | 551.00 | 555.00 | 555.00 | -1.25% | 5,800 |
| May 27, 2026 | 564.00 | 564.00 | 555.00 | 562.00 | 562.00 | -0.35% | 2,300 |
| May 26, 2026 | 566.00 | 575.00 | 564.00 | 564.00 | 564.00 | -1.91% | 4,200 |