Skip to main content
logo
Valuence Holdings Inc. (TYO:9270)
Japan flag Japan · Delayed Price · Currency is JPY
2,377.00
-21.00 (-0.88%)
Jun 16, 2026, 1:35 PM JST

Valuence Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 20262,450.002,472.002,383.002,383.00--1.89%18,900
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
May 14, 20262,500.002,540.002,393.002,424.002,424.00-2.34%103,700
May 13, 20262,450.002,488.002,431.002,482.002,482.003.24%80,600
May 12, 20262,471.002,498.002,382.002,404.002,404.00-3.03%81,600
May 11, 20262,512.002,585.002,473.002,479.002,479.001.81%135,300
May 8, 20262,385.002,444.002,364.002,435.002,435.003.35%67,600
May 7, 20262,394.002,394.002,334.002,356.002,356.001.16%62,400
May 1, 20262,390.002,423.002,305.002,329.002,329.00-3.64%77,600
Apr 30, 20262,415.002,441.002,380.002,417.002,417.00-0.04%77,400
Apr 28, 20262,390.002,423.002,359.002,418.002,418.003.16%84,400
Apr 27, 20262,320.002,387.002,306.002,344.002,344.001.74%83,700
Apr 24, 20262,339.002,390.002,298.002,304.002,304.00-0.73%83,600
Apr 23, 20262,390.002,400.002,299.002,321.002,321.00-4.72%200,500
Apr 22, 20262,600.002,641.002,420.002,436.002,436.00-8.04%213,400
Apr 21, 20262,603.002,665.002,520.002,649.002,649.000.61%151,500
Apr 20, 20262,691.002,716.002,631.002,633.002,633.00-1.16%69,600
Apr 17, 20262,750.002,765.002,661.002,664.002,664.00-0.86%130,600
Apr 16, 20262,676.002,791.002,657.002,687.002,687.001.36%283,200
Apr 15, 20262,611.002,698.002,580.002,651.002,651.00-0.26%254,400
Apr 14, 20262,681.002,780.002,556.002,658.002,658.002.59%964,400
Apr 13, 20262,591.002,591.002,591.002,591.002,591.0023.91%16,900
Apr 10, 20262,153.002,160.002,064.002,091.002,091.00-2.61%259,600
Apr 9, 20262,116.002,161.002,094.002,147.002,147.001.80%161,200
Apr 8, 20262,125.002,148.002,089.002,109.002,109.001.64%154,300
Apr 7, 20262,076.002,124.002,052.002,075.002,075.000.05%142,800
Apr 6, 20262,117.002,139.002,047.002,074.002,074.004.91%195,100
Apr 3, 20261,927.002,012.001,927.001,977.001,977.004.05%216,800
Apr 2, 20261,880.001,930.001,860.001,900.001,900.002.21%217,700
Apr 1, 20261,786.001,867.001,782.001,859.001,859.007.77%99,300