Smartvalue Co., Ltd. (TYO:9417)
Japan · Delayed Price · Currency is JPY 304.00
-4.00 (-1.30%)
May 28, 2026, 3:30 PM JST
Smartvalue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 308.00 | 308.00 | 297.00 | 300.00 | - | -2.60% | 16,700 |
| May 27, 2026 | 325.00 | 329.00 | 304.00 | 308.00 | 308.00 | -5.52% | 56,000 |
| May 26, 2026 | 335.00 | 335.00 | 320.00 | 326.00 | 326.00 | -3.83% | 20,200 |
| May 25, 2026 | 327.00 | 344.00 | 315.00 | 339.00 | 339.00 | 1.80% | 68,000 |
| May 22, 2026 | 320.00 | 375.00 | 317.00 | 333.00 | 333.00 | -6.72% | 204,600 |
| May 21, 2026 | 308.00 | 364.00 | 293.00 | 357.00 | 357.00 | 25.70% | 304,600 |
| May 20, 2026 | 292.00 | 295.00 | 284.00 | 284.00 | 284.00 | -1.73% | 13,100 |
| May 19, 2026 | 284.00 | 291.00 | 284.00 | 289.00 | 289.00 | 1.76% | 16,200 |
| May 18, 2026 | 291.00 | 295.00 | 283.00 | 284.00 | 284.00 | -3.40% | 23,900 |
| May 15, 2026 | 295.00 | 296.00 | 286.00 | 294.00 | 294.00 | - | 23,600 |
| May 14, 2026 | 303.00 | 303.00 | 290.00 | 294.00 | 294.00 | -1.67% | 17,700 |
| May 13, 2026 | 304.00 | 306.00 | 299.00 | 299.00 | 299.00 | -1.64% | 16,100 |
| May 12, 2026 | 308.00 | 308.00 | 304.00 | 304.00 | 304.00 | 1.33% | 7,000 |
| May 11, 2026 | 306.00 | 307.00 | 300.00 | 300.00 | 300.00 | -3.23% | 11,800 |
| May 8, 2026 | 311.00 | 315.00 | 308.00 | 310.00 | 310.00 | 0.65% | 7,500 |
| May 7, 2026 | 303.00 | 308.00 | 300.00 | 308.00 | 308.00 | 1.65% | 17,700 |
| May 1, 2026 | 307.00 | 307.00 | 299.00 | 303.00 | 303.00 | 1.34% | 12,100 |
| Apr 30, 2026 | 303.00 | 304.00 | 298.00 | 299.00 | 299.00 | -2.92% | 16,100 |
| Apr 28, 2026 | 299.00 | 308.00 | 298.00 | 308.00 | 308.00 | 3.36% | 12,000 |
| Apr 27, 2026 | 310.00 | 315.00 | 298.00 | 298.00 | 298.00 | -2.61% | 54,000 |
| Apr 24, 2026 | 325.00 | 327.00 | 306.00 | 306.00 | 306.00 | -5.85% | 44,800 |
| Apr 23, 2026 | 327.00 | 328.00 | 325.00 | 325.00 | 325.00 | -0.91% | 8,100 |
| Apr 22, 2026 | 329.00 | 334.00 | 326.00 | 328.00 | 328.00 | - | 20,600 |
| Apr 21, 2026 | 333.00 | 334.00 | 326.00 | 328.00 | 328.00 | -2.67% | 49,000 |
| Apr 20, 2026 | 341.00 | 346.00 | 331.00 | 337.00 | 337.00 | -0.59% | 47,900 |
| Apr 17, 2026 | 343.00 | 349.00 | 337.00 | 339.00 | 339.00 | -0.88% | 31,600 |
| Apr 16, 2026 | 338.00 | 350.00 | 337.00 | 342.00 | 342.00 | 2.40% | 37,800 |
| Apr 15, 2026 | 353.00 | 357.00 | 332.00 | 334.00 | 334.00 | -5.38% | 87,700 |
| Apr 14, 2026 | 375.00 | 379.00 | 347.00 | 353.00 | 353.00 | -6.37% | 91,200 |
| Apr 13, 2026 | 372.00 | 390.00 | 372.00 | 377.00 | 377.00 | -0.79% | 72,400 |
| Apr 10, 2026 | 381.00 | 394.00 | 373.00 | 380.00 | 380.00 | -2.31% | 103,400 |
| Apr 9, 2026 | 385.00 | 405.00 | 376.00 | 389.00 | 389.00 | 4.57% | 204,700 |
| Apr 8, 2026 | 363.00 | 398.00 | 363.00 | 372.00 | 372.00 | 2.48% | 558,000 |
| Apr 7, 2026 | 363.00 | 439.00 | 358.00 | 363.00 | 363.00 | -0.55% | 1,374,100 |
| Apr 6, 2026 | 391.00 | 408.00 | 365.00 | 365.00 | 365.00 | -5.19% | 816,900 |
| Apr 3, 2026 | 332.00 | 402.00 | 332.00 | 385.00 | 385.00 | 17.38% | 4,345,600 |
| Apr 2, 2026 | 335.00 | 335.00 | 322.00 | 328.00 | 328.00 | -3.24% | 16,600 |
| Apr 1, 2026 | 344.00 | 344.00 | 333.00 | 339.00 | 339.00 | 3.35% | 7,800 |
| Mar 31, 2026 | 327.00 | 330.00 | 326.00 | 328.00 | 328.00 | -0.61% | 11,100 |
| Mar 30, 2026 | 336.00 | 336.00 | 323.00 | 330.00 | 330.00 | -0.60% | 15,300 |
| Mar 27, 2026 | 327.00 | 333.00 | 327.00 | 332.00 | 332.00 | 1.53% | 10,300 |
| Mar 26, 2026 | 332.00 | 332.00 | 327.00 | 327.00 | 327.00 | -0.91% | 13,300 |
| Mar 25, 2026 | 330.00 | 335.00 | 330.00 | 330.00 | 330.00 | - | 5,700 |
| Mar 24, 2026 | 328.00 | 332.00 | 328.00 | 330.00 | 330.00 | 1.23% | 3,000 |
| Mar 23, 2026 | 333.00 | 334.00 | 321.00 | 326.00 | 326.00 | -2.10% | 7,700 |
| Mar 19, 2026 | 338.00 | 338.00 | 333.00 | 333.00 | 333.00 | -1.48% | 1,400 |
| Mar 18, 2026 | 342.00 | 342.00 | 331.00 | 338.00 | 338.00 | - | 7,200 |
| Mar 17, 2026 | 344.00 | 344.00 | 330.00 | 338.00 | 338.00 | -1.74% | 6,100 |
| Mar 16, 2026 | 341.00 | 344.00 | 341.00 | 344.00 | 344.00 | 0.88% | 3,700 |
| Mar 13, 2026 | 342.00 | 343.00 | 341.00 | 341.00 | 341.00 | -0.58% | 1,300 |