Valuence Holdings Inc. (TYO:9270)
Japan · Delayed Price · Currency is JPY 2,059.00
+33.00 (1.63%)
Aug 14, 2026, 3:30 PM JST
Valuence Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2,028.00 | 2,079.00 | 2,009.00 | 2,059.00 | 2,059.00 | 1.63% | 46,700 |
| Aug 13, 2026 | 2,000.00 | 2,049.00 | 2,000.00 | 2,026.00 | 2,026.00 | 1.71% | 47,600 |
| Aug 12, 2026 | 1,979.00 | 2,031.00 | 1,979.00 | 1,992.00 | 1,992.00 | -0.10% | 30,600 |
| Aug 10, 2026 | 1,951.00 | 2,050.00 | 1,920.00 | 1,994.00 | 1,994.00 | 0.66% | 71,300 |
| Aug 7, 2026 | 2,000.00 | 2,022.00 | 1,965.00 | 1,981.00 | 1,981.00 | 1.07% | 47,200 |
| Aug 6, 2026 | 1,991.00 | 2,000.00 | 1,947.00 | 1,960.00 | 1,960.00 | -0.56% | 61,000 |
| Aug 5, 2026 | 1,917.00 | 1,981.00 | 1,904.00 | 1,971.00 | 1,971.00 | 3.85% | 58,000 |
| Aug 4, 2026 | 1,859.00 | 1,903.00 | 1,850.00 | 1,898.00 | 1,898.00 | 2.21% | 50,100 |
| Aug 3, 2026 | 1,850.00 | 1,864.00 | 1,812.00 | 1,857.00 | 1,857.00 | 0.92% | 50,500 |
| Jul 31, 2026 | 1,890.00 | 1,895.00 | 1,839.00 | 1,840.00 | 1,840.00 | -2.39% | 72,100 |
| Jul 30, 2026 | 1,979.00 | 2,009.00 | 1,864.00 | 1,885.00 | 1,885.00 | 2.56% | 151,700 |
| Jul 29, 2026 | 1,878.00 | 1,885.00 | 1,804.00 | 1,838.00 | 1,838.00 | - | 79,500 |
| Jul 28, 2026 | 1,909.00 | 1,928.00 | 1,820.00 | 1,838.00 | 1,838.00 | -3.72% | 92,600 |
| Jul 27, 2026 | 1,919.00 | 1,944.00 | 1,863.00 | 1,909.00 | 1,909.00 | -0.42% | 66,800 |
| Jul 24, 2026 | 1,956.00 | 1,956.00 | 1,891.00 | 1,917.00 | 1,917.00 | -2.74% | 113,600 |
| Jul 23, 2026 | 2,044.00 | 2,044.00 | 1,971.00 | 1,971.00 | 1,971.00 | -2.57% | 131,100 |
| Jul 22, 2026 | 2,080.00 | 2,140.00 | 2,011.00 | 2,023.00 | 2,023.00 | -3.62% | 124,900 |
| Jul 21, 2026 | 2,040.00 | 2,183.00 | 2,006.00 | 2,099.00 | 2,099.00 | 2.99% | 153,800 |
| Jul 17, 2026 | 1,990.00 | 2,044.00 | 1,979.00 | 2,038.00 | 2,038.00 | 1.60% | 86,500 |
| Jul 16, 2026 | 2,108.00 | 2,144.00 | 2,001.00 | 2,006.00 | 2,006.00 | -4.25% | 104,000 |
| Jul 15, 2026 | 2,176.00 | 2,242.00 | 2,084.00 | 2,095.00 | 2,095.00 | -3.46% | 166,200 |
| Jul 14, 2026 | 1,932.00 | 2,197.00 | 1,920.00 | 2,170.00 | 2,170.00 | 10.04% | 295,000 |
| Jul 13, 2026 | 2,100.00 | 2,160.00 | 1,935.00 | 1,972.00 | 1,972.00 | 1.13% | 471,700 |
| Jul 10, 2026 | 2,155.00 | 2,155.00 | 1,922.00 | 1,950.00 | 1,950.00 | -8.62% | 438,000 |
| Jul 9, 2026 | 2,165.00 | 2,170.00 | 2,112.00 | 2,134.00 | 2,134.00 | -1.16% | 77,300 |
| Jul 8, 2026 | 2,181.00 | 2,217.00 | 2,150.00 | 2,159.00 | 2,159.00 | -1.64% | 83,000 |
| Jul 7, 2026 | 2,255.00 | 2,261.00 | 2,187.00 | 2,195.00 | 2,195.00 | -2.27% | 61,800 |
| Jul 6, 2026 | 2,236.00 | 2,312.00 | 2,183.00 | 2,246.00 | 2,246.00 | 2.74% | 81,300 |
| Jul 3, 2026 | 2,156.00 | 2,200.00 | 2,137.00 | 2,186.00 | 2,186.00 | 1.49% | 34,200 |
| Jul 2, 2026 | 2,134.00 | 2,175.00 | 2,100.00 | 2,154.00 | 2,154.00 | 0.98% | 55,800 |
| Jul 1, 2026 | 2,201.00 | 2,202.00 | 2,125.00 | 2,133.00 | 2,133.00 | -3.00% | 78,500 |
| Jun 30, 2026 | 2,219.00 | 2,220.00 | 2,160.00 | 2,199.00 | 2,199.00 | -0.90% | 33,500 |
| Jun 29, 2026 | 2,190.00 | 2,219.00 | 2,161.00 | 2,219.00 | 2,219.00 | 1.93% | 44,700 |
| Jun 26, 2026 | 2,273.00 | 2,295.00 | 2,159.00 | 2,177.00 | 2,177.00 | -4.89% | 113,200 |
| Jun 25, 2026 | 2,312.00 | 2,320.00 | 2,251.00 | 2,289.00 | 2,289.00 | -1.12% | 46,700 |
| Jun 24, 2026 | 2,310.00 | 2,353.00 | 2,290.00 | 2,315.00 | 2,315.00 | 0.43% | 26,800 |
| Jun 23, 2026 | 2,375.00 | 2,393.00 | 2,304.00 | 2,305.00 | 2,305.00 | -1.91% | 28,300 |
| Jun 22, 2026 | 2,359.00 | 2,381.00 | 2,290.00 | 2,350.00 | 2,350.00 | -0.38% | 33,200 |
| Jun 19, 2026 | 2,312.00 | 2,359.00 | 2,291.00 | 2,359.00 | 2,359.00 | 0.51% | 30,000 |
| Jun 18, 2026 | 2,366.00 | 2,390.00 | 2,318.00 | 2,347.00 | 2,347.00 | -1.22% | 42,500 |
| Jun 17, 2026 | 2,350.00 | 2,421.00 | 2,325.00 | 2,376.00 | 2,376.00 | -0.17% | 29,500 |
| Jun 16, 2026 | 2,348.00 | 2,431.00 | 2,318.00 | 2,380.00 | 2,380.00 | -0.75% | 29,200 |
| Jun 15, 2026 | 2,450.00 | 2,472.00 | 2,283.00 | 2,398.00 | 2,398.00 | -1.28% | 68,700 |
| Jun 12, 2026 | 2,466.00 | 2,466.00 | 2,382.00 | 2,429.00 | 2,429.00 | -0.70% | 39,300 |
| Jun 11, 2026 | 2,381.00 | 2,450.00 | 2,363.00 | 2,446.00 | 2,446.00 | 0.62% | 42,700 |
| Jun 10, 2026 | 2,450.00 | 2,471.00 | 2,389.00 | 2,431.00 | 2,431.00 | -1.14% | 37,000 |
| Jun 9, 2026 | 2,392.00 | 2,497.00 | 2,392.00 | 2,459.00 | 2,459.00 | 2.80% | 33,500 |
| Jun 8, 2026 | 2,307.00 | 2,402.00 | 2,295.00 | 2,392.00 | 2,392.00 | -0.62% | 42,400 |
| Jun 5, 2026 | 2,384.00 | 2,452.00 | 2,380.00 | 2,407.00 | 2,407.00 | 0.33% | 35,900 |
| Jun 4, 2026 | 2,416.00 | 2,452.00 | 2,366.00 | 2,399.00 | 2,399.00 | -0.70% | 36,600 |