Skip to main content
logo
Valuence Holdings Inc. (TYO:9270)
Japan flag Japan · Delayed Price · Currency is JPY
1,917.00
-54.00 (-2.74%)
Jul 24, 2026, 3:30 PM JST

Valuence Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20261,956.001,956.001,891.001,917.001,917.00-2.74%113,600
Jul 23, 20262,044.002,044.001,971.001,971.001,971.00-2.57%131,100
Jul 22, 20262,080.002,140.002,011.002,023.002,023.00-3.62%124,900
Jul 21, 20262,040.002,183.002,006.002,099.002,099.002.99%153,800
Jul 17, 20261,990.002,044.001,979.002,038.002,038.001.60%86,500
Jul 16, 20262,108.002,144.002,001.002,006.002,006.00-4.25%104,000
Jul 15, 20262,176.002,242.002,084.002,095.002,095.00-3.46%166,200
Jul 14, 20261,932.002,197.001,920.002,170.002,170.0010.04%295,000
Jul 13, 20262,100.002,160.001,935.001,972.001,972.001.13%471,700
Jul 10, 20262,155.002,155.001,922.001,950.001,950.00-8.62%438,000
Jul 9, 20262,165.002,170.002,112.002,134.002,134.00-1.16%77,300
Jul 8, 20262,181.002,217.002,150.002,159.002,159.00-1.64%83,000
Jul 7, 20262,255.002,261.002,187.002,195.002,195.00-2.27%61,800
Jul 6, 20262,236.002,312.002,183.002,246.002,246.002.74%81,300
Jul 3, 20262,156.002,200.002,137.002,186.002,186.001.49%34,200
Jul 2, 20262,134.002,175.002,100.002,154.002,154.000.98%55,800
Jul 1, 20262,201.002,202.002,125.002,133.002,133.00-3.00%78,500
Jun 30, 20262,219.002,220.002,160.002,199.002,199.00-0.90%33,500
Jun 29, 20262,190.002,219.002,161.002,219.002,219.001.93%44,700
Jun 26, 20262,273.002,295.002,159.002,177.002,177.00-4.89%113,200
Jun 25, 20262,312.002,320.002,251.002,289.002,289.00-1.12%46,700
Jun 24, 20262,310.002,353.002,290.002,315.002,315.000.43%26,800
Jun 23, 20262,375.002,393.002,304.002,305.002,305.00-1.91%28,300
Jun 22, 20262,359.002,381.002,290.002,350.002,350.00-0.38%33,200
Jun 19, 20262,312.002,359.002,291.002,359.002,359.000.51%30,000
Jun 18, 20262,366.002,390.002,318.002,347.002,347.00-1.22%42,500
Jun 17, 20262,350.002,421.002,325.002,376.002,376.00-0.17%29,500
Jun 16, 20262,348.002,431.002,318.002,380.002,380.00-0.75%29,200
Jun 15, 20262,450.002,472.002,283.002,398.002,398.00-1.28%68,700
Jun 12, 20262,466.002,466.002,382.002,429.002,429.00-0.70%39,300
Jun 11, 20262,381.002,450.002,363.002,446.002,446.000.62%42,700
Jun 10, 20262,450.002,471.002,389.002,431.002,431.00-1.14%37,000
Jun 9, 20262,392.002,497.002,392.002,459.002,459.002.80%33,500
Jun 8, 20262,307.002,402.002,295.002,392.002,392.00-0.62%42,400
Jun 5, 20262,384.002,452.002,380.002,407.002,407.000.33%35,900
Jun 4, 20262,416.002,452.002,366.002,399.002,399.00-0.70%36,600
Jun 3, 20262,433.002,472.002,373.002,416.002,416.00-48,100
Jun 2, 20262,420.002,451.002,355.002,416.002,416.001.81%52,200
Jun 1, 20262,481.002,493.002,335.002,373.002,373.00-6.24%104,500
May 29, 20262,600.002,640.002,531.002,531.002,531.00-2.16%45,100
May 28, 20262,595.002,642.002,536.002,587.002,587.00-0.31%57,900
May 27, 20262,593.002,671.002,521.002,595.002,595.002.00%166,400
May 26, 20262,466.002,544.002,455.002,544.002,544.003.12%77,400
May 25, 20262,431.002,504.002,386.002,467.002,467.001.56%73,600
May 22, 20262,232.002,430.002,228.002,429.002,429.007.72%121,500
May 21, 20262,300.002,336.002,246.002,255.002,255.00-0.40%42,000
May 20, 20262,311.002,311.002,244.002,264.002,264.00-2.03%37,000
May 19, 20262,333.002,390.002,293.002,311.002,311.001.23%50,100
May 18, 20262,322.002,330.002,256.002,283.002,283.00-0.22%76,800
May 15, 20262,430.002,483.002,252.002,288.002,288.00-5.61%162,700