Value Creation Co.,Ltd. (TYO:9238)
Japan · Delayed Price · Currency is JPY 393.00
-2.00 (-0.51%)
Aug 25, 2026, 3:30 PM JST
Value Creation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |