Valuence Holdings Inc. (TYO:9270)
Japan · Delayed Price · Currency is JPY 1,960.00
-33.00 (-1.66%)
Sep 25, 2026, 2:38 PM JST
Valuence Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,980.00 | 1,997.00 | 1,946.00 | 1,966.00 | - | -1.35% | 23,900 |
| Sep 24, 2026 | 1,975.00 | 2,009.00 | 1,952.00 | 1,993.00 | 1,993.00 | 1.01% | 52,100 |
| Sep 18, 2026 | 1,978.00 | 1,998.00 | 1,959.00 | 1,973.00 | 1,973.00 | 1.81% | 31,100 |
| Sep 17, 2026 | 2,045.00 | 2,050.00 | 1,937.00 | 1,938.00 | 1,938.00 | -2.76% | 53,300 |
| Sep 16, 2026 | 2,012.00 | 2,026.00 | 1,993.00 | 1,993.00 | 1,993.00 | -0.40% | 29,300 |
| Sep 15, 2026 | 1,980.00 | 2,014.00 | 1,977.00 | 2,001.00 | 2,001.00 | 0.86% | 35,100 |
| Sep 14, 2026 | 1,931.00 | 1,996.00 | 1,930.00 | 1,984.00 | 1,984.00 | 0.66% | 25,000 |
| Sep 11, 2026 | 1,905.00 | 1,999.00 | 1,899.00 | 1,971.00 | 1,971.00 | 0.46% | 56,100 |
| Sep 10, 2026 | 1,975.00 | 1,980.00 | 1,945.00 | 1,962.00 | 1,962.00 | -1.26% | 34,300 |
| Sep 9, 2026 | 2,011.00 | 2,011.00 | 1,965.00 | 1,987.00 | 1,987.00 | -1.29% | 45,700 |
| Sep 8, 2026 | 2,030.00 | 2,051.00 | 2,006.00 | 2,013.00 | 2,013.00 | -1.08% | 29,700 |
| Sep 7, 2026 | 2,059.00 | 2,059.00 | 2,006.00 | 2,035.00 | 2,035.00 | -0.97% | 29,700 |
| Sep 4, 2026 | 2,022.00 | 2,068.00 | 2,021.00 | 2,055.00 | 2,055.00 | 2.85% | 84,800 |
| Sep 3, 2026 | 2,004.00 | 2,031.00 | 1,976.00 | 1,998.00 | 1,998.00 | -0.10% | 39,900 |
| Sep 2, 2026 | 2,075.00 | 2,075.00 | 1,991.00 | 2,000.00 | 2,000.00 | -5.30% | 69,700 |
| Sep 1, 2026 | 2,069.00 | 2,144.00 | 2,051.00 | 2,112.00 | 2,112.00 | 1.39% | 69,400 |
| Aug 31, 2026 | 2,069.00 | 2,107.00 | 2,026.00 | 2,083.00 | 2,083.00 | 2.26% | 48,900 |
| Aug 28, 2026 | 2,023.00 | 2,067.00 | 2,010.00 | 2,037.00 | 2,037.00 | 2.72% | 57,500 |
| Aug 27, 2026 | 2,080.00 | 2,096.00 | 2,023.00 | 2,028.00 | 1,983.00 | -2.50% | 123,300 |
| Aug 26, 2026 | 2,110.00 | 2,140.00 | 2,080.00 | 2,080.00 | 2,033.85 | -0.38% | 47,900 |
| Aug 25, 2026 | 2,160.00 | 2,160.00 | 2,080.00 | 2,088.00 | 2,041.67 | -2.06% | 76,900 |
| Aug 24, 2026 | 2,157.00 | 2,214.00 | 2,125.00 | 2,132.00 | 2,084.69 | -0.33% | 104,300 |
| Aug 21, 2026 | 2,140.00 | 2,179.00 | 2,092.00 | 2,139.00 | 2,091.54 | -0.47% | 82,500 |
| Aug 20, 2026 | 2,041.00 | 2,151.00 | 2,041.00 | 2,149.00 | 2,101.32 | 6.44% | 61,000 |
| Aug 19, 2026 | 2,000.00 | 2,039.00 | 1,986.00 | 2,019.00 | 1,974.20 | 0.20% | 69,000 |
| Aug 18, 2026 | 2,105.00 | 2,105.00 | 2,015.00 | 2,015.00 | 1,970.29 | -4.28% | 55,200 |
| Aug 17, 2026 | 2,077.00 | 2,109.00 | 2,058.00 | 2,105.00 | 2,058.29 | 2.23% | 76,800 |
| Aug 14, 2026 | 2,028.00 | 2,079.00 | 2,009.00 | 2,059.00 | 2,013.31 | 1.63% | 46,700 |
| Aug 13, 2026 | 2,000.00 | 2,049.00 | 2,000.00 | 2,026.00 | 1,981.04 | 1.71% | 47,600 |
| Aug 12, 2026 | 1,979.00 | 2,031.00 | 1,979.00 | 1,992.00 | 1,947.80 | -0.10% | 30,600 |
| Aug 10, 2026 | 1,951.00 | 2,050.00 | 1,920.00 | 1,994.00 | 1,949.75 | 0.66% | 71,300 |
| Aug 7, 2026 | 2,000.00 | 2,022.00 | 1,965.00 | 1,981.00 | 1,937.04 | 1.07% | 47,200 |
| Aug 6, 2026 | 1,991.00 | 2,000.00 | 1,947.00 | 1,960.00 | 1,916.51 | -0.56% | 61,000 |
| Aug 5, 2026 | 1,917.00 | 1,981.00 | 1,904.00 | 1,971.00 | 1,927.26 | 3.85% | 58,000 |
| Aug 4, 2026 | 1,859.00 | 1,903.00 | 1,850.00 | 1,898.00 | 1,855.88 | 2.21% | 50,100 |
| Aug 3, 2026 | 1,850.00 | 1,864.00 | 1,812.00 | 1,857.00 | 1,815.79 | 0.92% | 50,500 |
| Jul 31, 2026 | 1,890.00 | 1,895.00 | 1,839.00 | 1,840.00 | 1,799.17 | -2.39% | 72,100 |
| Jul 30, 2026 | 1,979.00 | 2,009.00 | 1,864.00 | 1,885.00 | 1,843.17 | 2.56% | 151,700 |
| Jul 29, 2026 | 1,878.00 | 1,885.00 | 1,804.00 | 1,838.00 | 1,797.22 | - | 79,500 |
| Jul 28, 2026 | 1,909.00 | 1,928.00 | 1,820.00 | 1,838.00 | 1,797.22 | -3.72% | 92,600 |
| Jul 27, 2026 | 1,919.00 | 1,944.00 | 1,863.00 | 1,909.00 | 1,866.64 | -0.42% | 66,800 |
| Jul 24, 2026 | 1,956.00 | 1,956.00 | 1,891.00 | 1,917.00 | 1,874.46 | -2.74% | 113,600 |
| Jul 23, 2026 | 2,044.00 | 2,044.00 | 1,971.00 | 1,971.00 | 1,927.26 | -2.57% | 131,100 |
| Jul 22, 2026 | 2,080.00 | 2,140.00 | 2,011.00 | 2,023.00 | 1,978.11 | -3.62% | 124,900 |
| Jul 21, 2026 | 2,040.00 | 2,183.00 | 2,006.00 | 2,099.00 | 2,052.42 | 2.99% | 153,800 |
| Jul 17, 2026 | 1,990.00 | 2,044.00 | 1,979.00 | 2,038.00 | 1,992.78 | 1.60% | 86,500 |
| Jul 16, 2026 | 2,108.00 | 2,144.00 | 2,001.00 | 2,006.00 | 1,961.49 | -4.25% | 104,000 |
| Jul 15, 2026 | 2,176.00 | 2,242.00 | 2,084.00 | 2,095.00 | 2,048.51 | -3.46% | 166,200 |
| Jul 14, 2026 | 1,932.00 | 2,197.00 | 1,920.00 | 2,170.00 | 2,121.85 | 10.04% | 295,000 |
| Jul 13, 2026 | 2,100.00 | 2,160.00 | 1,935.00 | 1,972.00 | 1,928.24 | 1.13% | 471,700 |