Valuence Holdings Inc. (TYO:9270)
Japan · Delayed Price · Currency is JPY 2,544.00
+77.00 (3.12%)
May 26, 2026, 3:30 PM JST
Valuence Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 2,232.00 | 2,430.00 | 2,228.00 | 2,429.00 | 2,429.00 | 7.72% | 121,500 |
| May 21, 2026 | 2,300.00 | 2,336.00 | 2,246.00 | 2,255.00 | 2,255.00 | -0.40% | 42,000 |
| May 20, 2026 | 2,311.00 | 2,311.00 | 2,244.00 | 2,264.00 | 2,264.00 | -2.03% | 37,000 |
| May 19, 2026 | 2,333.00 | 2,390.00 | 2,293.00 | 2,311.00 | 2,311.00 | 1.23% | 50,100 |
| May 18, 2026 | 2,322.00 | 2,330.00 | 2,256.00 | 2,283.00 | 2,283.00 | -0.22% | 76,800 |
| May 15, 2026 | 2,430.00 | 2,483.00 | 2,252.00 | 2,288.00 | 2,288.00 | -5.61% | 162,700 |
| May 14, 2026 | 2,500.00 | 2,540.00 | 2,393.00 | 2,424.00 | 2,424.00 | -2.34% | 103,700 |
| May 13, 2026 | 2,450.00 | 2,488.00 | 2,431.00 | 2,482.00 | 2,482.00 | 3.24% | 80,600 |
| May 12, 2026 | 2,471.00 | 2,498.00 | 2,382.00 | 2,404.00 | 2,404.00 | -3.03% | 81,600 |
| May 11, 2026 | 2,512.00 | 2,585.00 | 2,473.00 | 2,479.00 | 2,479.00 | 1.81% | 135,300 |
| May 8, 2026 | 2,385.00 | 2,444.00 | 2,364.00 | 2,435.00 | 2,435.00 | 3.35% | 67,600 |
| May 7, 2026 | 2,394.00 | 2,394.00 | 2,334.00 | 2,356.00 | 2,356.00 | 1.16% | 62,400 |
| May 1, 2026 | 2,390.00 | 2,423.00 | 2,305.00 | 2,329.00 | 2,329.00 | -3.64% | 77,600 |
| Apr 30, 2026 | 2,415.00 | 2,441.00 | 2,380.00 | 2,417.00 | 2,417.00 | -0.04% | 77,400 |
| Apr 28, 2026 | 2,390.00 | 2,423.00 | 2,359.00 | 2,418.00 | 2,418.00 | 3.16% | 84,400 |
| Apr 27, 2026 | 2,320.00 | 2,387.00 | 2,306.00 | 2,344.00 | 2,344.00 | 1.74% | 83,700 |
| Apr 24, 2026 | 2,339.00 | 2,390.00 | 2,298.00 | 2,304.00 | 2,304.00 | -0.73% | 83,600 |
| Apr 23, 2026 | 2,390.00 | 2,400.00 | 2,299.00 | 2,321.00 | 2,321.00 | -4.72% | 200,500 |
| Apr 22, 2026 | 2,600.00 | 2,641.00 | 2,420.00 | 2,436.00 | 2,436.00 | -8.04% | 213,400 |
| Apr 21, 2026 | 2,603.00 | 2,665.00 | 2,520.00 | 2,649.00 | 2,649.00 | 0.61% | 151,500 |
| Apr 20, 2026 | 2,691.00 | 2,716.00 | 2,631.00 | 2,633.00 | 2,633.00 | -1.16% | 69,600 |
| Apr 17, 2026 | 2,750.00 | 2,765.00 | 2,661.00 | 2,664.00 | 2,664.00 | -0.86% | 130,600 |
| Apr 16, 2026 | 2,676.00 | 2,791.00 | 2,657.00 | 2,687.00 | 2,687.00 | 1.36% | 283,200 |
| Apr 15, 2026 | 2,611.00 | 2,698.00 | 2,580.00 | 2,651.00 | 2,651.00 | -0.26% | 254,400 |
| Apr 14, 2026 | 2,681.00 | 2,780.00 | 2,556.00 | 2,658.00 | 2,658.00 | 2.59% | 964,400 |
| Apr 13, 2026 | 2,591.00 | 2,591.00 | 2,591.00 | 2,591.00 | 2,591.00 | 23.91% | 16,900 |
| Apr 10, 2026 | 2,153.00 | 2,160.00 | 2,064.00 | 2,091.00 | 2,091.00 | -2.61% | 259,600 |
| Apr 9, 2026 | 2,116.00 | 2,161.00 | 2,094.00 | 2,147.00 | 2,147.00 | 1.80% | 161,200 |
| Apr 8, 2026 | 2,125.00 | 2,148.00 | 2,089.00 | 2,109.00 | 2,109.00 | 1.64% | 154,300 |
| Apr 7, 2026 | 2,076.00 | 2,124.00 | 2,052.00 | 2,075.00 | 2,075.00 | 0.05% | 142,800 |
| Apr 6, 2026 | 2,117.00 | 2,139.00 | 2,047.00 | 2,074.00 | 2,074.00 | 4.91% | 195,100 |
| Apr 3, 2026 | 1,927.00 | 2,012.00 | 1,927.00 | 1,977.00 | 1,977.00 | 4.05% | 216,800 |
| Apr 2, 2026 | 1,880.00 | 1,930.00 | 1,860.00 | 1,900.00 | 1,900.00 | 2.21% | 217,700 |
| Apr 1, 2026 | 1,786.00 | 1,867.00 | 1,782.00 | 1,859.00 | 1,859.00 | 7.77% | 99,300 |
| Mar 31, 2026 | 1,750.00 | 1,789.00 | 1,723.00 | 1,725.00 | 1,725.00 | -2.82% | 87,100 |
| Mar 30, 2026 | 1,735.00 | 1,785.00 | 1,709.00 | 1,775.00 | 1,775.00 | -1.61% | 115,100 |
| Mar 27, 2026 | 1,785.00 | 1,831.00 | 1,780.00 | 1,804.00 | 1,804.00 | 0.17% | 49,800 |
| Mar 26, 2026 | 1,829.00 | 1,856.00 | 1,787.00 | 1,801.00 | 1,801.00 | -1.53% | 55,700 |
| Mar 25, 2026 | 1,797.00 | 1,844.00 | 1,795.00 | 1,829.00 | 1,829.00 | 4.10% | 85,800 |
| Mar 24, 2026 | 1,735.00 | 1,757.00 | 1,701.00 | 1,757.00 | 1,757.00 | 4.52% | 44,000 |
| Mar 23, 2026 | 1,712.00 | 1,725.00 | 1,669.00 | 1,681.00 | 1,681.00 | -5.72% | 145,700 |
| Mar 19, 2026 | 1,849.00 | 1,851.00 | 1,759.00 | 1,783.00 | 1,783.00 | -5.61% | 122,300 |
| Mar 18, 2026 | 1,882.00 | 1,899.00 | 1,854.00 | 1,889.00 | 1,889.00 | 2.55% | 50,300 |
| Mar 17, 2026 | 1,876.00 | 1,876.00 | 1,822.00 | 1,842.00 | 1,842.00 | 0.33% | 42,000 |
| Mar 16, 2026 | 1,806.00 | 1,850.00 | 1,795.00 | 1,836.00 | 1,836.00 | 0.66% | 55,200 |
| Mar 13, 2026 | 1,775.00 | 1,877.00 | 1,717.00 | 1,824.00 | 1,824.00 | -0.82% | 142,200 |
| Mar 12, 2026 | 1,807.00 | 1,924.00 | 1,795.00 | 1,839.00 | 1,839.00 | -0.11% | 108,000 |
| Mar 11, 2026 | 1,768.00 | 1,867.00 | 1,768.00 | 1,841.00 | 1,841.00 | 5.56% | 126,200 |
| Mar 10, 2026 | 1,725.00 | 1,760.00 | 1,701.00 | 1,744.00 | 1,744.00 | 2.89% | 51,700 |
| Mar 9, 2026 | 1,661.00 | 1,702.00 | 1,639.00 | 1,695.00 | 1,695.00 | -4.40% | 114,300 |