Valuence Holdings Inc. (TYO:9270)
Japan · Delayed Price · Currency is JPY 1,826.00
-44.00 (-2.35%)
Jan 23, 2026, 3:30 PM JST
Valuence Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,900.00 | 1,900.00 | 1,815.00 | 1,870.00 | 1,870.00 | -0.11% | 157,000 |
| Jan 21, 2026 | 1,912.00 | 1,941.00 | 1,860.00 | 1,872.00 | 1,872.00 | -3.36% | 148,900 |
| Jan 20, 2026 | 1,925.00 | 1,955.00 | 1,840.00 | 1,937.00 | 1,937.00 | -0.41% | 182,200 |
| Jan 19, 2026 | 1,950.00 | 1,979.00 | 1,911.00 | 1,945.00 | 1,945.00 | 0.15% | 180,800 |
| Jan 16, 2026 | 1,869.00 | 1,950.00 | 1,860.00 | 1,942.00 | 1,942.00 | 4.24% | 357,500 |
| Jan 15, 2026 | 1,817.00 | 1,863.00 | 1,775.00 | 1,863.00 | 1,863.00 | 0.32% | 415,900 |
| Jan 14, 2026 | 1,729.00 | 1,875.00 | 1,601.00 | 1,857.00 | 1,857.00 | 15.41% | 1,759,400 |
| Jan 13, 2026 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 22.92% | 122,500 |
| Jan 9, 2026 | 1,239.00 | 1,525.00 | 1,212.00 | 1,309.00 | 1,309.00 | 6.86% | 1,198,300 |
| Jan 8, 2026 | 1,183.00 | 1,227.00 | 1,154.00 | 1,225.00 | 1,225.00 | 3.73% | 184,700 |
| Jan 7, 2026 | 1,182.00 | 1,238.00 | 1,136.00 | 1,181.00 | 1,181.00 | 5.26% | 177,900 |
| Jan 6, 2026 | 1,085.00 | 1,137.00 | 1,084.00 | 1,122.00 | 1,122.00 | 3.13% | 77,500 |
| Jan 5, 2026 | 1,118.00 | 1,132.00 | 1,075.00 | 1,088.00 | 1,088.00 | -5.23% | 116,800 |
| Dec 30, 2025 | 1,105.00 | 1,150.00 | 1,100.00 | 1,148.00 | 1,148.00 | 4.55% | 86,400 |
| Dec 29, 2025 | 1,134.00 | 1,186.00 | 1,083.00 | 1,098.00 | 1,098.00 | -3.09% | 141,300 |
| Dec 26, 2025 | 1,214.00 | 1,232.00 | 1,130.00 | 1,133.00 | 1,133.00 | -7.59% | 234,900 |
| Dec 25, 2025 | 1,144.00 | 1,240.00 | 1,100.00 | 1,226.00 | 1,226.00 | 11.96% | 435,000 |
| Dec 24, 2025 | 1,052.00 | 1,100.00 | 1,051.00 | 1,095.00 | 1,095.00 | 4.09% | 199,600 |
| Dec 23, 2025 | 1,000.00 | 1,057.00 | 973.00 | 1,052.00 | 1,052.00 | 5.20% | 212,600 |
| Dec 22, 2025 | 983.00 | 1,030.00 | 970.00 | 1,000.00 | 1,000.00 | 2.04% | 97,700 |
| Dec 19, 2025 | 951.00 | 984.00 | 950.00 | 980.00 | 980.00 | 3.16% | 40,100 |
| Dec 18, 2025 | 934.00 | 971.00 | 915.00 | 950.00 | 950.00 | 1.71% | 47,000 |
| Dec 17, 2025 | 925.00 | 934.00 | 922.00 | 934.00 | 934.00 | 0.21% | 6,400 |
| Dec 16, 2025 | 923.00 | 939.00 | 916.00 | 932.00 | 932.00 | 1.19% | 18,300 |
| Dec 15, 2025 | 927.00 | 928.00 | 908.00 | 921.00 | 921.00 | 0.77% | 12,400 |
| Dec 12, 2025 | 895.00 | 919.00 | 895.00 | 914.00 | 914.00 | 0.44% | 10,700 |
| Dec 11, 2025 | 918.00 | 926.00 | 882.00 | 910.00 | 910.00 | -1.73% | 15,800 |
| Dec 10, 2025 | 924.00 | 928.00 | 912.00 | 926.00 | 926.00 | 0.33% | 21,900 |
| Dec 9, 2025 | 926.00 | 931.00 | 911.00 | 923.00 | 923.00 | -0.32% | 6,600 |
| Dec 8, 2025 | 922.00 | 929.00 | 911.00 | 926.00 | 926.00 | -1.17% | 10,900 |
| Dec 5, 2025 | 944.00 | 944.00 | 915.00 | 937.00 | 937.00 | -0.85% | 14,000 |
| Dec 4, 2025 | 900.00 | 945.00 | 900.00 | 945.00 | 945.00 | 5.00% | 43,000 |
| Dec 3, 2025 | 904.00 | 911.00 | 900.00 | 900.00 | 900.00 | -0.99% | 10,100 |
| Dec 2, 2025 | 922.00 | 922.00 | 900.00 | 909.00 | 909.00 | -1.94% | 17,000 |
| Dec 1, 2025 | 927.00 | 935.00 | 910.00 | 927.00 | 927.00 | -1.59% | 22,700 |
| Nov 28, 2025 | 918.00 | 942.00 | 914.00 | 942.00 | 942.00 | 2.61% | 19,700 |
| Nov 27, 2025 | 911.00 | 928.00 | 910.00 | 918.00 | 918.00 | 0.77% | 10,900 |
| Nov 26, 2025 | 918.00 | 922.00 | 906.00 | 911.00 | 911.00 | - | 12,800 |
| Nov 25, 2025 | 926.00 | 928.00 | 910.00 | 911.00 | 911.00 | -1.62% | 15,300 |
| Nov 21, 2025 | 909.00 | 933.00 | 909.00 | 926.00 | 926.00 | 0.76% | 8,000 |
| Nov 20, 2025 | 924.00 | 925.00 | 918.00 | 919.00 | 919.00 | 0.88% | 13,000 |
| Nov 19, 2025 | 919.00 | 919.00 | 903.00 | 911.00 | 911.00 | 0.77% | 18,300 |
| Nov 18, 2025 | 931.00 | 936.00 | 904.00 | 904.00 | 904.00 | -2.90% | 32,300 |
| Nov 17, 2025 | 970.00 | 970.00 | 919.00 | 931.00 | 931.00 | -4.02% | 34,200 |
| Nov 14, 2025 | 979.00 | 979.00 | 957.00 | 970.00 | 970.00 | -1.62% | 19,100 |
| Nov 13, 2025 | 965.00 | 986.00 | 965.00 | 986.00 | 986.00 | 1.13% | 6,300 |
| Nov 12, 2025 | 961.00 | 986.00 | 961.00 | 975.00 | 975.00 | 0.62% | 12,100 |
| Nov 11, 2025 | 995.00 | 998.00 | 956.00 | 969.00 | 969.00 | -2.12% | 22,400 |
| Nov 10, 2025 | 975.00 | 990.00 | 954.00 | 990.00 | 990.00 | 3.13% | 18,100 |
| Nov 7, 2025 | 942.00 | 960.00 | 942.00 | 960.00 | 960.00 | 1.69% | 8,900 |