ValueCommerce Co., Ltd. (TYO:2491)
Japan
· Delayed Price · Currency is JPY 471.00
+12.00 (2.61%)
Apr 28, 2026, 3:30 PM JST
ValueCommerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 461.00 | 475.00 | 461.00 | 471.00 | 471.00 | 2.61% | 436,500 |
| Apr 27, 2026 | 462.00 | 466.00 | 445.00 | 459.00 | 459.00 | -1.50% | 544,200 |
| Apr 24, 2026 | 463.00 | 475.00 | 463.00 | 466.00 | 466.00 | 0.22% | 219,100 |
| Apr 23, 2026 | 461.00 | 468.00 | 461.00 | 465.00 | 465.00 | - | 240,000 |
| Apr 22, 2026 | 467.00 | 474.00 | 460.00 | 465.00 | 465.00 | 0.22% | 330,300 |
| Apr 21, 2026 | 480.00 | 480.00 | 453.00 | 464.00 | 464.00 | -2.93% | 474,100 |
| Apr 20, 2026 | 480.00 | 481.00 | 475.00 | 478.00 | 478.00 | -1.04% | 161,500 |
| Apr 17, 2026 | 474.00 | 485.00 | 474.00 | 483.00 | 483.00 | 2.11% | 394,000 |
| Apr 16, 2026 | 471.00 | 481.00 | 470.00 | 473.00 | 473.00 | 1.28% | 314,000 |
| Apr 15, 2026 | 465.00 | 472.00 | 459.00 | 467.00 | 467.00 | 0.65% | 205,600 |
| Apr 14, 2026 | 468.00 | 470.00 | 453.00 | 464.00 | 464.00 | -0.85% | 330,000 |
| Apr 13, 2026 | 464.00 | 473.00 | 462.00 | 468.00 | 468.00 | 0.21% | 287,000 |
| Apr 10, 2026 | 473.00 | 485.00 | 462.00 | 467.00 | 467.00 | -0.64% | 479,900 |
| Apr 9, 2026 | 473.00 | 477.00 | 457.00 | 470.00 | 470.00 | -1.67% | 482,400 |
| Apr 8, 2026 | 463.00 | 480.00 | 463.00 | 478.00 | 478.00 | 3.24% | 491,500 |
| Apr 7, 2026 | 450.00 | 463.00 | 450.00 | 463.00 | 463.00 | 2.89% | 297,200 |
| Apr 6, 2026 | 445.00 | 454.00 | 445.00 | 450.00 | 450.00 | 0.45% | 216,100 |
| Apr 3, 2026 | 443.00 | 455.00 | 443.00 | 448.00 | 448.00 | 2.05% | 362,200 |
| Apr 2, 2026 | 435.00 | 444.00 | 433.00 | 439.00 | 439.00 | 0.46% | 311,200 |
| Apr 1, 2026 | 427.00 | 438.00 | 427.00 | 437.00 | 437.00 | 2.82% | 339,000 |
| Mar 31, 2026 | 423.00 | 431.00 | 421.00 | 425.00 | 425.00 | 1.19% | 194,300 |
| Mar 30, 2026 | 424.00 | 426.00 | 417.00 | 420.00 | 420.00 | -2.33% | 305,600 |
| Mar 27, 2026 | 426.00 | 435.00 | 425.00 | 430.00 | 430.00 | 0.94% | 275,500 |
| Mar 26, 2026 | 430.00 | 430.00 | 420.00 | 426.00 | 426.00 | -0.23% | 259,900 |
| Mar 25, 2026 | 429.00 | 430.00 | 425.00 | 427.00 | 427.00 | 0.23% | 169,800 |
| Mar 24, 2026 | 427.00 | 428.00 | 421.00 | 426.00 | 426.00 | 1.67% | 208,800 |
| Mar 23, 2026 | 431.00 | 431.00 | 417.00 | 419.00 | 419.00 | -2.78% | 480,600 |
| Mar 19, 2026 | 433.00 | 439.00 | 430.00 | 431.00 | 431.00 | -1.60% | 271,100 |
| Mar 18, 2026 | 426.00 | 438.00 | 426.00 | 438.00 | 438.00 | 2.82% | 316,400 |
| Mar 17, 2026 | 427.00 | 429.00 | 424.00 | 426.00 | 426.00 | 0.47% | 298,000 |
| Mar 16, 2026 | 434.00 | 435.00 | 419.00 | 424.00 | 424.00 | -2.30% | 454,000 |
| Mar 13, 2026 | 447.00 | 450.00 | 433.00 | 434.00 | 434.00 | -2.91% | 294,100 |
| Mar 12, 2026 | 449.00 | 451.00 | 446.00 | 447.00 | 447.00 | -0.89% | 317,600 |
| Mar 11, 2026 | 452.00 | 454.00 | 449.00 | 451.00 | 451.00 | -0.44% | 226,300 |
| Mar 10, 2026 | 436.00 | 455.00 | 434.00 | 453.00 | 453.00 | 4.14% | 672,900 |
| 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 |