Smartvalue Co., Ltd. (TYO:9417)
Japan · Delayed Price · Currency is JPY 309.00
-9.00 (-2.83%)
Oct 30, 2026, 3:30 PM JST
Smartvalue Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 310.00 | 310.00 | 308.00 | 309.00 | 309.00 | -2.83% | 6,000 |
| Oct 29, 2026 | 313.00 | 320.00 | 306.00 | 318.00 | 318.00 | 1.60% | 2,700 |
| Oct 28, 2026 | 312.00 | 313.00 | 308.00 | 313.00 | 313.00 | 0.32% | 2,700 |
| Oct 27, 2026 | 313.00 | 314.00 | 309.00 | 312.00 | 312.00 | 0.97% | 2,100 |
| Oct 26, 2026 | 309.00 | 312.00 | 302.00 | 309.00 | 309.00 | 0.32% | 5,000 |
| Oct 23, 2026 | 300.00 | 308.00 | 300.00 | 308.00 | 308.00 | -4.35% | 19,300 |
| Oct 22, 2026 | 321.00 | 322.00 | 320.00 | 322.00 | 322.00 | - | 1,800 |
| Oct 21, 2026 | 320.00 | 322.00 | 320.00 | 322.00 | 322.00 | -0.92% | 3,700 |
| Oct 20, 2026 | 326.00 | 329.00 | 325.00 | 325.00 | 325.00 | -1.52% | 5,700 |
| Oct 19, 2026 | 331.00 | 334.00 | 330.00 | 330.00 | 330.00 | -1.49% | 5,300 |
| Oct 16, 2026 | 331.00 | 336.00 | 331.00 | 335.00 | 335.00 | 1.52% | 1,600 |
| Oct 15, 2026 | 333.00 | 333.00 | 330.00 | 330.00 | 330.00 | -1.49% | 1,900 |
| Oct 14, 2026 | 336.00 | 336.00 | 332.00 | 335.00 | 335.00 | - | 2,100 |
| Oct 13, 2026 | 337.00 | 337.00 | 335.00 | 335.00 | 335.00 | -1.18% | 1,000 |
| Oct 9, 2026 | 330.00 | 340.00 | 330.00 | 339.00 | 339.00 | 2.11% | 11,800 |
| Oct 8, 2026 | 342.00 | 342.00 | 331.00 | 332.00 | 332.00 | -2.92% | 3,300 |
| Oct 7, 2026 | 345.00 | 356.00 | 335.00 | 342.00 | 342.00 | 1.48% | 15,400 |
| Oct 6, 2026 | 333.00 | 339.00 | 333.00 | 337.00 | 337.00 | -0.30% | 5,600 |
| Oct 5, 2026 | 334.00 | 344.00 | 334.00 | 338.00 | 338.00 | 0.60% | 10,900 |
| Oct 2, 2026 | 340.00 | 340.00 | 331.00 | 336.00 | 336.00 | -0.30% | 4,000 |
| Oct 1, 2026 | 340.00 | 340.00 | 330.00 | 337.00 | 337.00 | 0.60% | 3,300 |
| Sep 30, 2026 | 334.00 | 336.00 | 330.00 | 335.00 | 335.00 | 1.52% | 6,500 |
| Sep 29, 2026 | 338.00 | 338.00 | 330.00 | 330.00 | 330.00 | -0.60% | 8,800 |
| Sep 28, 2026 | 329.00 | 333.00 | 329.00 | 332.00 | 332.00 | 0.91% | 5,900 |
| Sep 25, 2026 | 328.00 | 333.00 | 327.00 | 329.00 | 329.00 | 0.30% | 5,700 |
| Sep 24, 2026 | 327.00 | 328.00 | 326.00 | 328.00 | 328.00 | 0.31% | 4,900 |
| Sep 18, 2026 | 325.00 | 345.00 | 322.00 | 327.00 | 327.00 | 0.62% | 20,200 |
| Sep 17, 2026 | 326.00 | 330.00 | 325.00 | 325.00 | 325.00 | -0.31% | 2,600 |
| Sep 16, 2026 | 330.00 | 330.00 | 321.00 | 326.00 | 326.00 | -2.40% | 5,800 |
| Sep 15, 2026 | 330.00 | 334.00 | 330.00 | 334.00 | 334.00 | 1.52% | 1,400 |
| Sep 14, 2026 | 333.00 | 334.00 | 325.00 | 329.00 | 329.00 | -1.20% | 4,400 |
| Sep 11, 2026 | 339.00 | 339.00 | 333.00 | 333.00 | 333.00 | -1.77% | 1,700 |
| Sep 10, 2026 | 339.00 | 339.00 | 334.00 | 339.00 | 339.00 | 1.19% | 1,700 |
| Sep 9, 2026 | 342.00 | 342.00 | 335.00 | 335.00 | 335.00 | -1.18% | 2,600 |
| Sep 8, 2026 | 334.00 | 340.00 | 334.00 | 339.00 | 339.00 | -0.88% | 5,300 |
| Sep 7, 2026 | 343.00 | 343.00 | 334.00 | 342.00 | 342.00 | -0.87% | 3,100 |
| Sep 4, 2026 | 337.00 | 347.00 | 337.00 | 345.00 | 345.00 | 1.77% | 8,800 |
| Sep 3, 2026 | 337.00 | 340.00 | 337.00 | 339.00 | 339.00 | -1.74% | 2,100 |
| Sep 2, 2026 | 335.00 | 345.00 | 333.00 | 345.00 | 345.00 | 0.88% | 1,900 |
| Sep 1, 2026 | 346.00 | 346.00 | 339.00 | 342.00 | 342.00 | - | 5,100 |
| Aug 31, 2026 | 332.00 | 342.00 | 332.00 | 342.00 | 342.00 | 3.95% | 8,300 |
| Aug 28, 2026 | 332.00 | 335.00 | 326.00 | 329.00 | 329.00 | - | 4,900 |
| Aug 27, 2026 | 326.00 | 329.00 | 326.00 | 329.00 | 329.00 | 0.92% | 4,100 |
| Aug 26, 2026 | 329.00 | 331.00 | 326.00 | 326.00 | 326.00 | - | 4,500 |
| Aug 25, 2026 | 332.00 | 332.00 | 326.00 | 326.00 | 326.00 | -1.81% | 4,800 |
| Aug 24, 2026 | 333.00 | 336.00 | 332.00 | 332.00 | 332.00 | -0.30% | 7,100 |
| Aug 21, 2026 | 328.00 | 337.00 | 327.00 | 333.00 | 333.00 | 1.22% | 3,200 |
| Aug 20, 2026 | 327.00 | 331.00 | 325.00 | 329.00 | 329.00 | - | 5,000 |
| Aug 19, 2026 | 335.00 | 335.00 | 325.00 | 329.00 | 329.00 | -3.24% | 15,200 |
| Aug 18, 2026 | 341.00 | 350.00 | 339.00 | 340.00 | 340.00 | -0.29% | 11,100 |