Smartvalue Co., Ltd. (TYO:9417)
Japan · Delayed Price · Currency is JPY 349.00
-17.00 (-4.64%)
Aug 14, 2026, 3:30 PM JST
Smartvalue Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 358.00 | 367.00 | 346.00 | 349.00 | 349.00 | -4.64% | 25,600 |
| Aug 13, 2026 | 363.00 | 366.00 | 354.00 | 366.00 | 366.00 | 3.10% | 17,300 |
| Aug 12, 2026 | 345.00 | 357.00 | 345.00 | 355.00 | 355.00 | 1.72% | 32,600 |
| Aug 10, 2026 | 347.00 | 352.00 | 345.00 | 349.00 | 349.00 | 1.75% | 10,600 |
| Aug 7, 2026 | 341.00 | 358.00 | 340.00 | 343.00 | 343.00 | 0.29% | 27,000 |
| Aug 6, 2026 | 339.00 | 342.00 | 334.00 | 342.00 | 342.00 | -0.58% | 2,700 |
| Aug 5, 2026 | 343.00 | 344.00 | 334.00 | 344.00 | 344.00 | 2.69% | 11,800 |
| Aug 4, 2026 | 329.00 | 335.00 | 329.00 | 335.00 | 335.00 | - | 8,000 |
| Aug 3, 2026 | 330.00 | 335.00 | 330.00 | 335.00 | 335.00 | 0.90% | 12,300 |
| Jul 31, 2026 | 335.00 | 335.00 | 330.00 | 332.00 | 332.00 | 0.30% | 12,300 |
| Jul 30, 2026 | 330.00 | 335.00 | 330.00 | 331.00 | 331.00 | -0.30% | 8,500 |
| Jul 29, 2026 | 330.00 | 333.00 | 330.00 | 332.00 | 332.00 | 0.30% | 5,600 |
| Jul 28, 2026 | 333.00 | 337.00 | 329.00 | 331.00 | 331.00 | 0.30% | 16,300 |
| Jul 27, 2026 | 328.00 | 332.00 | 328.00 | 330.00 | 330.00 | 1.85% | 8,100 |
| Jul 24, 2026 | 326.00 | 326.00 | 321.00 | 324.00 | 324.00 | -0.92% | 11,500 |
| Jul 23, 2026 | 331.00 | 331.00 | 323.00 | 327.00 | 327.00 | 0.62% | 6,000 |
| Jul 22, 2026 | 322.00 | 327.00 | 322.00 | 325.00 | 325.00 | 1.56% | 12,900 |
| Jul 21, 2026 | 315.00 | 320.00 | 313.00 | 320.00 | 320.00 | 2.89% | 14,700 |
| Jul 17, 2026 | 317.00 | 318.00 | 310.00 | 311.00 | 311.00 | -2.20% | 24,200 |
| Jul 16, 2026 | 318.00 | 321.00 | 316.00 | 318.00 | 318.00 | -0.31% | 30,400 |
| Jul 15, 2026 | 317.00 | 320.00 | 317.00 | 319.00 | 319.00 | - | 5,700 |
| Jul 14, 2026 | 321.00 | 321.00 | 317.00 | 319.00 | 319.00 | -0.31% | 27,200 |
| Jul 13, 2026 | 322.00 | 324.00 | 320.00 | 320.00 | 320.00 | -0.31% | 15,400 |
| Jul 10, 2026 | 322.00 | 325.00 | 320.00 | 321.00 | 321.00 | -0.62% | 13,200 |
| Jul 9, 2026 | 328.00 | 329.00 | 322.00 | 323.00 | 323.00 | -0.92% | 14,100 |
| Jul 8, 2026 | 330.00 | 338.00 | 326.00 | 326.00 | 326.00 | -0.61% | 43,300 |
| Jul 7, 2026 | 329.00 | 332.00 | 328.00 | 328.00 | 328.00 | - | 22,800 |
| Jul 6, 2026 | 327.00 | 331.00 | 327.00 | 328.00 | 328.00 | 0.61% | 12,000 |
| Jul 3, 2026 | 328.00 | 330.00 | 326.00 | 326.00 | 326.00 | -0.61% | 12,000 |
| Jul 2, 2026 | 332.00 | 334.00 | 325.00 | 328.00 | 328.00 | 1.23% | 17,800 |
| Jul 1, 2026 | 336.00 | 336.00 | 318.00 | 324.00 | 324.00 | -3.28% | 27,400 |
| Jun 30, 2026 | 347.00 | 347.00 | 334.00 | 335.00 | 335.00 | -1.47% | 16,200 |
| Jun 29, 2026 | 339.00 | 355.00 | 333.00 | 340.00 | 340.00 | 5.26% | 58,000 |
| Jun 26, 2026 | 388.00 | 388.00 | 333.00 | 333.00 | 323.00 | -15.05% | 327,800 |
| Jun 25, 2026 | 315.00 | 392.00 | 313.00 | 392.00 | 380.23 | 25.64% | 498,700 |
| Jun 24, 2026 | 312.00 | 317.00 | 312.00 | 312.00 | 302.63 | -1.58% | 6,900 |
| Jun 23, 2026 | 316.00 | 320.00 | 314.00 | 317.00 | 307.48 | 0.96% | 7,000 |
| Jun 22, 2026 | 314.00 | 318.00 | 308.00 | 314.00 | 304.57 | - | 21,000 |
| Jun 19, 2026 | 315.00 | 315.00 | 306.00 | 314.00 | 304.57 | 0.96% | 38,400 |
| Jun 18, 2026 | 308.00 | 313.00 | 307.00 | 311.00 | 301.66 | 0.32% | 19,000 |
| Jun 17, 2026 | 307.00 | 315.00 | 302.00 | 310.00 | 300.69 | 0.32% | 32,600 |
| Jun 16, 2026 | 331.00 | 331.00 | 306.00 | 309.00 | 299.72 | -1.90% | 56,200 |
| Jun 15, 2026 | 332.00 | 334.00 | 315.00 | 315.00 | 305.54 | -6.25% | 117,500 |
| Jun 12, 2026 | 378.00 | 437.00 | 326.00 | 336.00 | 325.91 | -12.73% | 763,400 |
| Jun 11, 2026 | 491.00 | 531.00 | 380.00 | 385.00 | 373.44 | -14.63% | 2,163,700 |
| Jun 10, 2026 | 451.00 | 451.00 | 451.00 | 451.00 | 437.46 | 21.56% | 31,000 |
| Jun 9, 2026 | 291.00 | 371.00 | 286.00 | 371.00 | 359.86 | 27.49% | 74,400 |
| Jun 8, 2026 | 292.00 | 299.00 | 291.00 | 291.00 | 282.26 | -0.68% | 9,000 |
| Jun 5, 2026 | 292.00 | 301.00 | 292.00 | 293.00 | 284.20 | -0.34% | 1,000 |
| Jun 4, 2026 | 297.00 | 309.00 | 293.00 | 294.00 | 285.17 | -1.01% | 8,400 |