Smartvalue Co., Ltd. (TYO:9417)
Japan · Delayed Price · Currency is JPY 327.00
+2.00 (0.62%)
Sep 18, 2026, 3:30 PM JST
Smartvalue Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 357.00 | 357.00 | 332.00 | 341.00 | 341.00 | -2.29% | 27,000 |
| 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 |