Valor Holdings Co., Ltd. (TYO:9956)
Japan · Delayed Price · Currency is JPY 1,660.00
+12.00 (0.73%)
Oct 23, 2026, 3:30 PM JST
Valor Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,669.00 | 1,704.00 | 1,657.00 | 1,660.00 | 1,660.00 | 0.73% | 497,700 |
| Oct 22, 2026 | 1,644.00 | 1,660.00 | 1,628.00 | 1,648.00 | 1,648.00 | 0.67% | 448,200 |
| Oct 21, 2026 | 1,655.00 | 1,655.00 | 1,622.00 | 1,637.00 | 1,637.00 | -1.09% | 543,100 |
| Oct 20, 2026 | 1,626.00 | 1,659.00 | 1,624.00 | 1,655.00 | 1,655.00 | 1.78% | 437,200 |
| Oct 19, 2026 | 1,632.00 | 1,646.00 | 1,616.00 | 1,626.00 | 1,626.00 | -0.25% | 480,300 |
| Oct 16, 2026 | 1,628.00 | 1,635.00 | 1,591.00 | 1,630.00 | 1,630.00 | 2.39% | 712,500 |
| Oct 15, 2026 | 1,573.00 | 1,602.00 | 1,554.00 | 1,592.00 | 1,592.00 | 2.78% | 487,400 |
| Oct 14, 2026 | 1,562.00 | 1,565.00 | 1,528.00 | 1,549.00 | 1,549.00 | -1.71% | 579,800 |
| Oct 13, 2026 | 1,569.00 | 1,583.00 | 1,556.00 | 1,576.00 | 1,576.00 | 1.16% | 525,400 |
| Oct 9, 2026 | 1,560.00 | 1,581.00 | 1,545.00 | 1,558.00 | 1,558.00 | 0.97% | 356,300 |
| Oct 8, 2026 | 1,589.00 | 1,589.00 | 1,542.00 | 1,543.00 | 1,543.00 | -2.65% | 334,800 |
| Oct 7, 2026 | 1,610.00 | 1,617.00 | 1,581.00 | 1,585.00 | 1,585.00 | -1.92% | 387,200 |
| Oct 6, 2026 | 1,620.00 | 1,631.00 | 1,605.00 | 1,616.00 | 1,616.00 | -0.25% | 468,700 |
| Oct 5, 2026 | 1,612.00 | 1,620.00 | 1,600.00 | 1,620.00 | 1,620.00 | 0.62% | 309,400 |
| Oct 2, 2026 | 1,620.00 | 1,628.00 | 1,602.00 | 1,610.00 | 1,610.00 | -1.35% | 304,200 |
| Oct 1, 2026 | 1,622.00 | 1,635.00 | 1,608.00 | 1,632.00 | 1,632.00 | 0.25% | 301,000 |
| Sep 30, 2026 | 1,653.00 | 1,660.00 | 1,608.00 | 1,628.00 | 1,628.00 | -0.91% | 436,800 |
| Sep 29, 2026 | 1,692.00 | 1,702.00 | 1,635.00 | 1,643.00 | 1,643.00 | -2.35% | 388,700 |
| Sep 28, 2026 | 1,695.00 | 1,702.50 | 1,677.50 | 1,702.50 | 1,682.50 | 1.04% | 429,600 |
| Sep 25, 2026 | 1,690.00 | 1,697.50 | 1,672.50 | 1,685.00 | 1,665.21 | 0.45% | 303,800 |
| Sep 24, 2026 | 1,690.00 | 1,690.00 | 1,667.50 | 1,677.50 | 1,657.79 | -0.89% | 309,400 |
| Sep 18, 2026 | 1,717.50 | 1,720.00 | 1,692.50 | 1,692.50 | 1,672.62 | -2.03% | 720,400 |
| Sep 17, 2026 | 1,697.50 | 1,727.50 | 1,697.50 | 1,727.50 | 1,707.21 | 2.37% | 321,400 |
| Sep 16, 2026 | 1,717.50 | 1,722.50 | 1,687.50 | 1,687.50 | 1,667.68 | -0.88% | 375,000 |
| Sep 15, 2026 | 1,680.00 | 1,715.00 | 1,680.00 | 1,702.50 | 1,682.50 | 1.79% | 612,000 |
| Sep 14, 2026 | 1,647.50 | 1,672.50 | 1,645.00 | 1,672.50 | 1,652.85 | 3.08% | 466,400 |
| Sep 11, 2026 | 1,587.50 | 1,630.00 | 1,587.50 | 1,622.50 | 1,603.44 | 1.09% | 338,800 |
| Sep 10, 2026 | 1,605.00 | 1,615.00 | 1,595.00 | 1,605.00 | 1,586.15 | -0.62% | 236,000 |
| Sep 9, 2026 | 1,607.50 | 1,622.50 | 1,592.50 | 1,615.00 | 1,596.03 | 0.16% | 294,800 |
| Sep 8, 2026 | 1,597.50 | 1,617.50 | 1,587.50 | 1,612.50 | 1,593.56 | 0.62% | 256,600 |
| Sep 7, 2026 | 1,627.50 | 1,630.00 | 1,597.50 | 1,602.50 | 1,583.67 | -1.69% | 269,000 |
| Sep 4, 2026 | 1,632.50 | 1,640.00 | 1,622.50 | 1,630.00 | 1,610.85 | -0.46% | 269,600 |
| Sep 3, 2026 | 1,625.00 | 1,637.50 | 1,612.50 | 1,637.50 | 1,618.26 | 0.46% | 223,600 |
| Sep 2, 2026 | 1,650.00 | 1,650.00 | 1,630.00 | 1,630.00 | 1,610.85 | -1.51% | 260,800 |
| Sep 1, 2026 | 1,642.50 | 1,662.50 | 1,637.50 | 1,655.00 | 1,635.56 | 1.07% | 322,000 |
| Aug 31, 2026 | 1,650.00 | 1,655.00 | 1,632.50 | 1,637.50 | 1,618.26 | -0.61% | 546,000 |
| Aug 28, 2026 | 1,645.00 | 1,652.50 | 1,635.00 | 1,647.50 | 1,628.15 | -0.30% | 229,000 |
| Aug 27, 2026 | 1,657.50 | 1,672.50 | 1,637.50 | 1,652.50 | 1,633.09 | -0.60% | 245,000 |
| Aug 26, 2026 | 1,660.00 | 1,675.00 | 1,655.00 | 1,662.50 | 1,642.97 | 0.45% | 486,000 |
| Aug 25, 2026 | 1,647.50 | 1,667.50 | 1,640.00 | 1,655.00 | 1,635.56 | 1.38% | 388,200 |
| Aug 24, 2026 | 1,635.00 | 1,650.00 | 1,627.50 | 1,632.50 | 1,613.32 | 0.46% | 260,400 |
| Aug 21, 2026 | 1,630.00 | 1,642.50 | 1,620.00 | 1,625.00 | 1,605.91 | - | 265,200 |
| Aug 20, 2026 | 1,627.50 | 1,632.50 | 1,592.50 | 1,625.00 | 1,605.91 | 1.25% | 428,200 |
| Aug 19, 2026 | 1,620.00 | 1,632.50 | 1,590.00 | 1,605.00 | 1,586.15 | -0.62% | 507,200 |
| Aug 18, 2026 | 1,605.00 | 1,615.00 | 1,585.00 | 1,615.00 | 1,596.03 | 0.62% | 459,200 |
| Aug 17, 2026 | 1,625.00 | 1,627.50 | 1,605.00 | 1,605.00 | 1,586.15 | 0.16% | 317,600 |
| Aug 14, 2026 | 1,590.00 | 1,605.00 | 1,580.00 | 1,602.50 | 1,583.67 | 1.10% | 309,400 |
| Aug 13, 2026 | 1,587.50 | 1,592.50 | 1,565.00 | 1,585.00 | 1,566.38 | - | 331,600 |
| Aug 12, 2026 | 1,592.50 | 1,600.00 | 1,565.00 | 1,585.00 | 1,566.38 | 0.63% | 412,000 |
| Aug 10, 2026 | 1,605.00 | 1,620.00 | 1,570.00 | 1,575.00 | 1,556.50 | -2.93% | 631,800 |