Smartvalue Co., Ltd. (TYO:9417)
Japan · Delayed Price · Currency is JPY 392.00
-1.00 (-0.25%)
At close: Jan 23, 2026
Smartvalue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 393.00 | 394.00 | 389.00 | 392.00 | 392.00 | -0.25% | 2,300 |
| Jan 22, 2026 | 388.00 | 393.00 | 388.00 | 393.00 | 393.00 | 1.29% | 10,300 |
| Jan 21, 2026 | 397.00 | 397.00 | 386.00 | 388.00 | 388.00 | -1.52% | 3,200 |
| Jan 20, 2026 | 392.00 | 395.00 | 390.00 | 394.00 | 394.00 | 0.51% | 17,700 |
| Jan 19, 2026 | 394.00 | 396.00 | 390.00 | 392.00 | 392.00 | -1.26% | 19,000 |
| Jan 16, 2026 | 392.00 | 398.00 | 392.00 | 397.00 | 397.00 | 1.02% | 10,800 |
| Jan 15, 2026 | 392.00 | 395.00 | 391.00 | 393.00 | 393.00 | -0.25% | 20,000 |
| Jan 14, 2026 | 395.00 | 397.00 | 392.00 | 394.00 | 394.00 | -0.25% | 21,300 |
| Jan 13, 2026 | 406.00 | 406.00 | 395.00 | 395.00 | 395.00 | -1.00% | 8,500 |
| Jan 9, 2026 | 402.00 | 406.00 | 399.00 | 399.00 | 399.00 | -0.50% | 9,700 |
| Jan 8, 2026 | 401.00 | 404.00 | 399.00 | 401.00 | 401.00 | - | 4,200 |
| Jan 7, 2026 | 405.00 | 406.00 | 400.00 | 401.00 | 401.00 | -0.99% | 2,900 |
| Jan 6, 2026 | 406.00 | 409.00 | 400.00 | 405.00 | 405.00 | 0.75% | 6,500 |
| Jan 5, 2026 | 400.00 | 402.00 | 400.00 | 402.00 | 402.00 | 0.50% | 2,300 |
| Dec 30, 2025 | 405.00 | 405.00 | 398.00 | 400.00 | 400.00 | -1.48% | 7,000 |
| Dec 29, 2025 | 393.00 | 406.00 | 393.00 | 406.00 | 406.00 | 3.57% | 4,100 |
| Dec 26, 2025 | 393.00 | 395.00 | 392.00 | 392.00 | 392.00 | - | 7,500 |
| Dec 25, 2025 | 393.00 | 394.00 | 392.00 | 392.00 | 392.00 | -0.76% | 9,000 |
| Dec 24, 2025 | 392.00 | 395.00 | 390.00 | 395.00 | 395.00 | 0.77% | 18,500 |
| Dec 23, 2025 | 398.00 | 398.00 | 392.00 | 392.00 | 392.00 | -0.25% | 7,600 |
| Dec 22, 2025 | 395.00 | 396.00 | 387.00 | 393.00 | 393.00 | -1.50% | 14,000 |
| Dec 19, 2025 | 394.00 | 402.00 | 391.00 | 399.00 | 399.00 | 1.27% | 15,100 |
| Dec 18, 2025 | 408.00 | 408.00 | 390.00 | 394.00 | 394.00 | -3.43% | 13,300 |
| Dec 17, 2025 | 416.00 | 416.00 | 408.00 | 408.00 | 408.00 | -1.69% | 5,600 |
| Dec 16, 2025 | 418.00 | 418.00 | 415.00 | 415.00 | 415.00 | -1.43% | 3,800 |
| Dec 15, 2025 | 417.00 | 422.00 | 416.00 | 421.00 | 421.00 | -0.24% | 3,000 |
| Dec 12, 2025 | 432.00 | 432.00 | 419.00 | 422.00 | 422.00 | -1.63% | 7,000 |
| Dec 11, 2025 | 442.00 | 442.00 | 417.00 | 429.00 | 429.00 | -3.81% | 4,700 |
| Dec 10, 2025 | 425.00 | 446.00 | 422.00 | 446.00 | 446.00 | 4.94% | 13,700 |
| Dec 9, 2025 | 410.00 | 428.00 | 410.00 | 425.00 | 425.00 | 2.66% | 15,400 |
| Dec 8, 2025 | 419.00 | 419.00 | 410.00 | 414.00 | 414.00 | -0.96% | 6,700 |
| Dec 5, 2025 | 418.00 | 420.00 | 418.00 | 418.00 | 418.00 | -0.71% | 2,800 |
| Dec 4, 2025 | 421.00 | 424.00 | 417.00 | 421.00 | 421.00 | - | 8,700 |
| Dec 3, 2025 | 420.00 | 421.00 | 418.00 | 421.00 | 421.00 | - | 5,600 |
| Dec 2, 2025 | 427.00 | 427.00 | 421.00 | 421.00 | 421.00 | -1.64% | 5,700 |
| Dec 1, 2025 | 432.00 | 432.00 | 422.00 | 428.00 | 428.00 | -0.23% | 8,800 |
| Nov 28, 2025 | 424.00 | 429.00 | 424.00 | 429.00 | 429.00 | 1.18% | 5,900 |
| Nov 27, 2025 | 423.00 | 424.00 | 420.00 | 424.00 | 424.00 | -0.70% | 4,000 |
| Nov 26, 2025 | 426.00 | 432.00 | 421.00 | 427.00 | 427.00 | -0.70% | 20,900 |
| Nov 25, 2025 | 435.00 | 435.00 | 423.00 | 430.00 | 430.00 | -1.15% | 12,900 |
| Nov 21, 2025 | 443.00 | 445.00 | 430.00 | 435.00 | 435.00 | -5.23% | 17,500 |
| Nov 20, 2025 | 452.00 | 462.00 | 452.00 | 459.00 | 459.00 | 1.55% | 13,600 |
| Nov 19, 2025 | 454.00 | 461.00 | 446.00 | 452.00 | 452.00 | -2.16% | 11,400 |
| Nov 18, 2025 | 454.00 | 463.00 | 453.00 | 462.00 | 462.00 | 0.65% | 8,500 |
| Nov 17, 2025 | 436.00 | 461.00 | 436.00 | 459.00 | 459.00 | -0.22% | 23,900 |
| Nov 14, 2025 | 455.00 | 466.00 | 454.00 | 460.00 | 460.00 | 1.10% | 16,100 |
| Nov 13, 2025 | 438.00 | 455.00 | 438.00 | 455.00 | 455.00 | 4.12% | 7,700 |
| Nov 12, 2025 | 447.00 | 452.00 | 426.00 | 437.00 | 437.00 | -2.67% | 27,000 |
| Nov 11, 2025 | 442.00 | 449.00 | 441.00 | 449.00 | 449.00 | 2.51% | 3,400 |
| Nov 10, 2025 | 432.00 | 441.00 | 430.00 | 438.00 | 438.00 | 3.30% | 7,800 |