ValueCommerce Co., Ltd. (TYO:2491)
Japan
· Delayed Price · Currency is JPY 453.00
+18.00 (4.14%)
Mar 10, 2026, 3:30 PM JST
ValueCommerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 427.00 | 437.00 | 422.00 | 435.00 | 435.00 | -0.91% | 456,900 |
| Mar 6, 2026 | 428.00 | 439.00 | 428.00 | 439.00 | 439.00 | 2.57% | 342,200 |
| Mar 5, 2026 | 428.00 | 432.00 | 423.00 | 428.00 | 428.00 | 3.13% | 540,000 |
| Mar 4, 2026 | 426.00 | 426.00 | 408.00 | 415.00 | 415.00 | -3.26% | 866,700 |
| Mar 3, 2026 | 437.00 | 437.00 | 429.00 | 429.00 | 429.00 | -1.83% | 599,100 |
| Mar 2, 2026 | 443.00 | 446.00 | 432.00 | 437.00 | 437.00 | -2.02% | 565,300 |
| Feb 27, 2026 | 449.00 | 449.00 | 443.00 | 446.00 | 446.00 | -1.11% | 384,400 |
| Feb 26, 2026 | 444.00 | 451.00 | 440.00 | 451.00 | 451.00 | 4.40% | 629,300 |
| Feb 25, 2026 | 437.00 | 438.00 | 431.00 | 432.00 | 432.00 | -1.14% | 355,500 |
| Feb 24, 2026 | 438.00 | 440.00 | 433.00 | 437.00 | 437.00 | -0.46% | 412,600 |
| Feb 20, 2026 | 440.00 | 445.00 | 436.00 | 439.00 | 439.00 | -0.68% | 453,900 |
| Feb 19, 2026 | 450.00 | 450.00 | 441.00 | 442.00 | 442.00 | -1.78% | 480,200 |
| Feb 18, 2026 | 458.00 | 459.00 | 450.00 | 450.00 | 450.00 | -1.75% | 361,600 |
| Feb 17, 2026 | 454.00 | 459.00 | 452.00 | 458.00 | 458.00 | 0.88% | 203,200 |
| Feb 16, 2026 | 451.00 | 459.00 | 451.00 | 454.00 | 454.00 | 0.89% | 436,700 |
| Feb 13, 2026 | 464.00 | 465.00 | 450.00 | 450.00 | 450.00 | -3.02% | 588,200 |
| Feb 12, 2026 | 473.00 | 475.00 | 463.00 | 464.00 | 464.00 | -2.11% | 522,600 |
| Feb 10, 2026 | 459.00 | 477.00 | 456.00 | 474.00 | 474.00 | 3.27% | 741,600 |
| Feb 9, 2026 | 469.00 | 469.00 | 453.00 | 459.00 | 459.00 | -1.08% | 712,400 |
| Feb 6, 2026 | 480.00 | 480.00 | 460.00 | 464.00 | 464.00 | -3.73% | 1,039,700 |
| Feb 5, 2026 | 472.00 | 495.00 | 464.00 | 482.00 | 482.00 | 1.90% | 1,402,700 |
| Feb 4, 2026 | 484.00 | 492.00 | 472.00 | 473.00 | 473.00 | -0.84% | 1,100,100 |
| Feb 3, 2026 | 527.00 | 527.00 | 474.00 | 477.00 | 477.00 | -12.80% | 3,264,500 |
| Feb 2, 2026 | 565.00 | 566.00 | 547.00 | 547.00 | 547.00 | -15.46% | 1,157,100 |
| Jan 30, 2026 | 649.00 | 652.00 | 644.00 | 647.00 | 647.00 | - | 383,200 |
| Jan 29, 2026 | 652.00 | 652.00 | 645.00 | 647.00 | 647.00 | -0.77% | 422,600 |
| Jan 28, 2026 | 658.00 | 658.00 | 652.00 | 652.00 | 652.00 | -0.91% | 357,100 |
| Jan 27, 2026 | 658.00 | 662.00 | 653.00 | 658.00 | 658.00 | -0.30% | 630,800 |
| Jan 26, 2026 | 667.00 | 667.00 | 658.00 | 660.00 | 660.00 | -1.35% | 411,000 |
| Jan 23, 2026 | 673.00 | 677.00 | 668.00 | 669.00 | 669.00 | -0.59% | 310,800 |
| Jan 22, 2026 | 662.00 | 677.00 | 662.00 | 673.00 | 673.00 | 1.66% | 457,500 |
| Jan 21, 2026 | 663.00 | 663.00 | 658.00 | 662.00 | 662.00 | -0.15% | 357,400 |
| Jan 20, 2026 | 662.00 | 668.00 | 661.00 | 663.00 | 663.00 | - | 317,000 |
| Jan 19, 2026 | 667.00 | 667.00 | 659.00 | 663.00 | 663.00 | -0.60% | 406,000 |
| Jan 16, 2026 | 671.00 | 674.00 | 664.00 | 667.00 | 667.00 | -0.60% | 439,400 |
| Jan 15, 2026 | 668.00 | 673.00 | 667.00 | 671.00 | 671.00 | 0.15% | 225,500 |
| Jan 14, 2026 | 670.00 | 674.00 | 669.00 | 670.00 | 670.00 | -0.45% | 188,600 |
| Jan 13, 2026 | 671.00 | 677.00 | 666.00 | 673.00 | 673.00 | 0.60% | 451,900 |
| Jan 9, 2026 | 667.00 | 677.00 | 667.00 | 669.00 | 669.00 | 0.45% | 312,700 |
| Jan 8, 2026 | 673.00 | 673.00 | 662.00 | 666.00 | 666.00 | -1.04% | 429,100 |
| Jan 7, 2026 | 676.00 | 679.00 | 671.00 | 673.00 | 673.00 | -0.59% | 348,800 |
| Jan 6, 2026 | 667.00 | 680.00 | 666.00 | 677.00 | 677.00 | 1.96% | 593,200 |
| Jan 5, 2026 | 666.00 | 675.00 | 664.00 | 664.00 | 664.00 | -0.15% | 628,500 |
| Dec 30, 2025 | 669.00 | 670.00 | 665.00 | 665.00 | 665.00 | -0.45% | 418,800 |
| Dec 29, 2025 | 663.00 | 678.00 | 660.00 | 668.00 | 668.00 | -2.48% | 1,072,600 |
| Dec 26, 2025 | 691.00 | 692.00 | 682.00 | 685.00 | 661.00 | -0.58% | 950,600 |
| Dec 25, 2025 | 689.00 | 693.00 | 687.00 | 689.00 | 664.86 | 0.29% | 512,600 |
| Dec 24, 2025 | 690.00 | 690.00 | 686.00 | 687.00 | 662.93 | -0.15% | 263,600 |
| Dec 23, 2025 | 681.00 | 690.00 | 679.00 | 688.00 | 663.89 | 1.47% | 467,700 |
| Dec 22, 2025 | 687.00 | 689.00 | 673.00 | 678.00 | 654.25 | -1.31% | 649,500 |
| Dec 19, 2025 | 688.00 | 689.00 | 684.00 | 687.00 | 662.93 | -0.15% | 362,700 |
| Dec 18, 2025 | 671.00 | 689.00 | 666.00 | 688.00 | 663.89 | 2.38% | 1,106,700 |
| Dec 17, 2025 | 679.00 | 680.00 | 670.00 | 672.00 | 648.46 | -0.88% | 860,400 |
| Dec 16, 2025 | 682.00 | 683.00 | 675.00 | 678.00 | 654.25 | -0.59% | 583,500 |
| Dec 15, 2025 | 686.00 | 687.00 | 681.00 | 682.00 | 658.11 | -0.29% | 372,900 |
| Dec 12, 2025 | 682.00 | 687.00 | 681.00 | 684.00 | 660.04 | 0.44% | 479,500 |
| Dec 11, 2025 | 683.00 | 683.00 | 677.00 | 681.00 | 657.14 | -0.29% | 476,900 |
| Dec 10, 2025 | 681.00 | 684.00 | 677.00 | 683.00 | 659.07 | 0.74% | 303,900 |
| Dec 9, 2025 | 677.00 | 681.00 | 675.00 | 678.00 | 654.25 | 0.30% | 385,400 |
| Dec 8, 2025 | 682.00 | 683.00 | 675.00 | 676.00 | 652.32 | -1.02% | 437,300 |
| Dec 5, 2025 | 688.00 | 691.00 | 679.00 | 683.00 | 659.07 | -0.58% | 476,900 |
| Dec 4, 2025 | 682.00 | 693.00 | 680.00 | 687.00 | 662.93 | 0.88% | 320,300 |
| Dec 3, 2025 | 685.00 | 685.00 | 677.00 | 681.00 | 657.14 | -0.29% | 316,200 |
| Dec 2, 2025 | 686.00 | 690.00 | 681.00 | 683.00 | 659.07 | -0.15% | 263,300 |
| Dec 1, 2025 | 697.00 | 698.00 | 683.00 | 684.00 | 660.04 | -0.87% | 385,800 |
| Nov 28, 2025 | 689.00 | 694.00 | 688.00 | 690.00 | 665.82 | 0.58% | 246,500 |
| Nov 27, 2025 | 690.00 | 693.00 | 685.00 | 686.00 | 661.96 | 0.15% | 227,000 |
| Nov 26, 2025 | 689.00 | 689.00 | 684.00 | 685.00 | 661.00 | -0.15% | 244,300 |
| Nov 25, 2025 | 696.00 | 698.00 | 683.00 | 686.00 | 661.96 | -2.42% | 405,800 |
| Nov 21, 2025 | 674.00 | 703.00 | 674.00 | 703.00 | 678.37 | 4.30% | 513,700 |
| Nov 20, 2025 | 686.00 | 687.00 | 674.00 | 674.00 | 650.39 | -1.46% | 467,000 |
| Nov 19, 2025 | 684.00 | 691.00 | 683.00 | 684.00 | 660.04 | - | 147,400 |
| Nov 18, 2025 | 685.00 | 689.00 | 682.00 | 684.00 | 660.04 | -0.73% | 247,800 |
| Nov 17, 2025 | 690.00 | 692.00 | 680.00 | 689.00 | 664.86 | 0.15% | 318,800 |
| Nov 14, 2025 | 694.00 | 694.00 | 688.00 | 688.00 | 663.89 | -0.72% | 254,800 |
| Nov 13, 2025 | 698.00 | 699.00 | 691.00 | 693.00 | 668.72 | -0.57% | 204,100 |
| Nov 12, 2025 | 688.00 | 701.00 | 688.00 | 697.00 | 672.58 | 1.31% | 314,600 |
| Nov 11, 2025 | 688.00 | 688.00 | 681.00 | 688.00 | 663.89 | -0.15% | 203,800 |
| Nov 10, 2025 | 684.00 | 690.00 | 681.00 | 689.00 | 664.86 | 1.32% | 203,100 |
| Nov 7, 2025 | 672.00 | 682.00 | 668.00 | 680.00 | 656.18 | 0.59% | 263,100 |
| Nov 6, 2025 | 675.00 | 679.00 | 672.00 | 676.00 | 652.32 | 0.90% | 264,600 |
| Nov 5, 2025 | 677.00 | 680.00 | 668.00 | 670.00 | 646.53 | -1.33% | 363,300 |
| Nov 4, 2025 | 672.00 | 680.00 | 668.00 | 679.00 | 655.21 | 0.74% | 540,800 |
| Oct 31, 2025 | 691.00 | 692.00 | 672.00 | 674.00 | 650.39 | -2.46% | 654,100 |
| Oct 30, 2025 | 695.00 | 698.00 | 690.00 | 691.00 | 666.79 | -0.58% | 289,500 |
| Oct 29, 2025 | 719.00 | 721.00 | 690.00 | 695.00 | 670.65 | -2.25% | 665,500 |
| Oct 28, 2025 | 724.00 | 724.00 | 710.00 | 711.00 | 686.09 | -2.07% | 361,700 |
| Oct 27, 2025 | 719.00 | 726.00 | 715.00 | 726.00 | 700.56 | 1.82% | 202,200 |
| Oct 24, 2025 | 721.00 | 722.00 | 712.00 | 713.00 | 688.02 | -0.70% | 259,600 |
| Oct 23, 2025 | 717.00 | 721.00 | 712.00 | 718.00 | 692.84 | - | 173,400 |
| Oct 22, 2025 | 712.00 | 718.00 | 708.00 | 718.00 | 692.84 | 1.13% | 157,300 |
| Oct 21, 2025 | 719.00 | 719.00 | 710.00 | 710.00 | 685.12 | -0.70% | 201,400 |
| Oct 20, 2025 | 696.00 | 717.00 | 696.00 | 715.00 | 689.95 | 3.32% | 384,800 |
| Oct 17, 2025 | 706.00 | 710.00 | 691.00 | 692.00 | 667.75 | -1.98% | 505,400 |
| Oct 16, 2025 | 708.00 | 711.00 | 704.00 | 706.00 | 681.26 | -0.28% | 282,500 |
| Oct 15, 2025 | 709.00 | 716.00 | 708.00 | 708.00 | 683.19 | 0.14% | 191,300 |
| Oct 14, 2025 | 715.00 | 717.00 | 704.00 | 707.00 | 682.23 | -1.67% | 367,700 |
| Oct 10, 2025 | 720.00 | 726.00 | 716.00 | 719.00 | 693.81 | -0.14% | 229,300 |
| Oct 9, 2025 | 745.00 | 747.00 | 718.00 | 720.00 | 694.77 | -3.36% | 562,400 |
| Oct 8, 2025 | 751.00 | 753.00 | 745.00 | 745.00 | 718.90 | -0.80% | 268,900 |