VALUENEX Japan Inc. (TYO:4422)
Japan
· Delayed Price · Currency is JPY 330.00
+27.00 (8.91%)
Mar 10, 2026, 2:29 PM JST
VALUENEX Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 319.00 | 328.00 | 312.00 | 325.00 | - | 7.26% | 37,600 |
| Mar 9, 2026 | 309.00 | 310.00 | 298.00 | 303.00 | 303.00 | -6.77% | 33,100 |
| Mar 6, 2026 | 319.00 | 333.00 | 319.00 | 325.00 | 325.00 | 0.31% | 42,300 |
| Mar 5, 2026 | 312.00 | 334.00 | 312.00 | 324.00 | 324.00 | 6.58% | 55,900 |
| Mar 4, 2026 | 304.00 | 311.00 | 296.00 | 304.00 | 304.00 | -2.56% | 54,700 |
| Mar 3, 2026 | 321.00 | 321.00 | 311.00 | 312.00 | 312.00 | -1.89% | 49,200 |
| Mar 2, 2026 | 332.00 | 332.00 | 315.00 | 318.00 | 318.00 | -6.19% | 88,700 |
| Feb 27, 2026 | 333.00 | 347.00 | 333.00 | 339.00 | 339.00 | 3.67% | 71,000 |
| Feb 26, 2026 | 333.00 | 336.00 | 322.00 | 327.00 | 327.00 | 0.62% | 46,500 |
| Feb 25, 2026 | 323.00 | 335.00 | 317.00 | 325.00 | 325.00 | 0.93% | 64,400 |
| Feb 24, 2026 | 341.00 | 350.00 | 317.00 | 322.00 | 322.00 | -5.29% | 107,000 |
| Feb 20, 2026 | 355.00 | 355.00 | 337.00 | 340.00 | 340.00 | -4.23% | 49,300 |
| Feb 19, 2026 | 370.00 | 374.00 | 349.00 | 355.00 | 355.00 | -2.74% | 68,900 |
| Feb 18, 2026 | 400.00 | 407.00 | 365.00 | 365.00 | 365.00 | -8.75% | 163,700 |
| Feb 17, 2026 | 412.00 | 419.00 | 391.00 | 400.00 | 400.00 | -2.91% | 97,000 |
| Feb 16, 2026 | 399.00 | 418.00 | 397.00 | 412.00 | 412.00 | 5.37% | 70,000 |
| Feb 13, 2026 | 414.00 | 426.00 | 389.00 | 391.00 | 391.00 | -4.63% | 103,800 |
| Feb 12, 2026 | 422.00 | 430.00 | 401.00 | 410.00 | 410.00 | -2.84% | 106,500 |
| Feb 10, 2026 | 430.00 | 433.00 | 414.00 | 422.00 | 422.00 | -1.63% | 114,900 |
| Feb 9, 2026 | 435.00 | 453.00 | 420.00 | 429.00 | 429.00 | 0.47% | 304,600 |
| Feb 6, 2026 | 419.00 | 446.00 | 410.00 | 427.00 | 427.00 | -1.84% | 240,800 |
| Feb 5, 2026 | 471.00 | 486.00 | 420.00 | 435.00 | 435.00 | -4.40% | 531,500 |
| Feb 4, 2026 | 456.00 | 466.00 | 438.00 | 455.00 | 455.00 | -4.81% | 391,400 |
| Feb 3, 2026 | 460.00 | 489.00 | 414.00 | 478.00 | 478.00 | 0.42% | 1,923,900 |
| Feb 2, 2026 | 476.00 | 476.00 | 461.00 | 476.00 | 476.00 | 20.20% | 560,100 |
| Jan 30, 2026 | 340.00 | 396.00 | 340.00 | 396.00 | 396.00 | 25.32% | 51,900 |
| Jan 29, 2026 | 355.00 | 357.00 | 300.00 | 316.00 | 316.00 | -11.48% | 152,800 |
| Jan 28, 2026 | 386.67 | 386.67 | 354.00 | 357.00 | 357.00 | -8.07% | 120,599 |
| Jan 27, 2026 | 401.00 | 403.33 | 388.33 | 388.33 | 388.33 | -2.18% | 74,699 |
| Jan 26, 2026 | 366.67 | 411.00 | 366.67 | 397.00 | 397.00 | 8.77% | 299,399 |
| Jan 23, 2026 | 366.33 | 382.67 | 365.00 | 365.00 | 365.00 | -0.99% | 119,699 |
| Jan 22, 2026 | 369.00 | 387.67 | 366.33 | 368.67 | 368.67 | -1.16% | 180,299 |
| Jan 21, 2026 | 404.00 | 408.67 | 367.67 | 373.00 | 373.00 | -9.90% | 332,699 |
| Jan 20, 2026 | 419.00 | 426.33 | 393.67 | 414.00 | 414.00 | -6.76% | 516,899 |
| Jan 19, 2026 | 435.33 | 495.67 | 415.00 | 444.00 | 444.00 | 0.91% | 1,731,599 |
| Jan 16, 2026 | 566.67 | 633.33 | 427.33 | 440.00 | 440.00 | -12.00% | 10,136,999 |
| Jan 15, 2026 | 370.67 | 500.00 | 351.67 | 500.00 | 500.00 | 25.00% | 6,065,699 |
| Jan 14, 2026 | 500.00 | 549.67 | 390.00 | 400.00 | 400.00 | -11.63% | 5,957,399 |
| Jan 13, 2026 | 337.00 | 452.67 | 326.67 | 452.67 | 452.67 | 79.16% | 9,354,599 |
| Jan 9, 2026 | 252.67 | 252.67 | 252.67 | 252.67 | 252.67 | 15.20% | 36,899 |
| Jan 8, 2026 | 219.33 | 219.33 | 219.33 | 219.33 | 219.33 | 17.92% | 16,499 |
| Jan 7, 2026 | 178.00 | 187.67 | 178.00 | 186.00 | 186.00 | 4.49% | 16,499 |
| Jan 6, 2026 | 173.67 | 178.00 | 173.33 | 178.00 | 178.00 | 3.09% | 8,999 |
| Jan 5, 2026 | 176.67 | 181.33 | 172.67 | 172.67 | 172.67 | -2.26% | 19,799 |
| Dec 30, 2025 | 171.33 | 177.33 | 171.33 | 176.67 | 176.67 | 3.11% | 17,999 |
| Dec 29, 2025 | 168.67 | 171.33 | 168.67 | 171.33 | 171.33 | 0.19% | 11,699 |
| Dec 26, 2025 | 175.00 | 176.67 | 171.00 | 171.00 | 171.00 | -2.29% | 43,499 |
| Dec 25, 2025 | 172.33 | 182.00 | 172.33 | 175.00 | 175.00 | 1.35% | 33,899 |
| Dec 24, 2025 | 174.00 | 175.00 | 172.33 | 172.67 | 172.67 | -0.77% | 11,999 |
| Dec 23, 2025 | 169.00 | 176.00 | 169.00 | 174.00 | 174.00 | 2.76% | 34,499 |
| Dec 22, 2025 | 169.00 | 169.33 | 167.67 | 169.33 | 169.33 | 0.20% | 16,799 |
| Dec 19, 2025 | 170.33 | 176.00 | 168.33 | 169.00 | 169.00 | - | 46,799 |
| Dec 18, 2025 | 170.00 | 172.00 | 168.67 | 169.00 | 169.00 | -0.78% | 20,399 |
| Dec 17, 2025 | 175.67 | 175.67 | 169.33 | 170.33 | 170.33 | -2.85% | 30,899 |
| Dec 16, 2025 | 175.00 | 180.33 | 171.33 | 175.33 | 175.33 | -1.68% | 30,899 |
| Dec 15, 2025 | 200.00 | 203.33 | 178.33 | 178.33 | 178.33 | -6.14% | 179,999 |
| Dec 12, 2025 | 172.00 | 190.00 | 171.33 | 190.00 | 190.00 | 16.33% | 134,399 |
| Dec 11, 2025 | 162.67 | 164.00 | 161.67 | 163.33 | 163.33 | 0.41% | 9,299 |
| Dec 10, 2025 | 162.67 | 163.33 | 162.33 | 162.67 | 162.67 | -1.61% | 8,399 |
| Dec 9, 2025 | 165.67 | 166.33 | 164.33 | 165.33 | 165.33 | -0.20% | 5,399 |
| Dec 8, 2025 | 170.33 | 173.33 | 164.33 | 165.67 | 165.67 | 0.81% | 6,899 |
| Dec 5, 2025 | 164.00 | 173.33 | 164.00 | 164.33 | 164.33 | -0.60% | 10,199 |
| Dec 4, 2025 | 170.67 | 171.00 | 162.00 | 165.33 | 165.33 | -3.13% | 17,099 |
| Dec 3, 2025 | 170.33 | 181.00 | 169.33 | 170.67 | 170.67 | 0.20% | 24,899 |
| Dec 2, 2025 | 160.33 | 170.33 | 159.33 | 170.33 | 170.33 | 6.46% | 18,899 |
| Dec 1, 2025 | 160.00 | 161.00 | 160.00 | 160.00 | 160.00 | -0.42% | 3,599 |
| Nov 28, 2025 | 157.00 | 160.67 | 157.00 | 160.67 | 160.67 | 2.99% | 11,099 |
| Nov 27, 2025 | 160.33 | 160.33 | 156.00 | 156.00 | 156.00 | -3.70% | 8,699 |
| Nov 26, 2025 | 158.33 | 162.00 | 156.00 | 162.00 | 162.00 | 2.53% | 6,299 |
| Nov 25, 2025 | 156.67 | 158.00 | 155.67 | 158.00 | 158.00 | 1.07% | 2,699 |
| Nov 21, 2025 | 159.00 | 159.00 | 156.00 | 156.33 | 156.33 | -1.68% | 2,399 |
| Nov 20, 2025 | 160.67 | 160.67 | 155.33 | 159.00 | 159.00 | -0.63% | 32,699 |
| Nov 19, 2025 | 160.67 | 161.67 | 160.00 | 160.00 | 160.00 | -0.21% | 1,499 |
| Nov 18, 2025 | 162.67 | 162.67 | 160.33 | 160.33 | 160.33 | -1.84% | 10,799 |
| Nov 17, 2025 | 162.67 | 165.67 | 161.67 | 163.33 | 163.33 | 0.20% | 6,299 |
| Nov 14, 2025 | 163.33 | 165.67 | 163.00 | 163.00 | 163.00 | -1.01% | 2,699 |
| Nov 13, 2025 | 165.00 | 165.00 | 164.67 | 164.67 | 164.67 | -0.20% | 899 |
| Nov 12, 2025 | 163.67 | 166.67 | 163.67 | 165.00 | 165.00 | 0.81% | 5,099 |
| Nov 11, 2025 | 165.33 | 177.67 | 163.33 | 163.67 | 163.67 | -2.77% | 26,099 |
| Nov 10, 2025 | 163.33 | 168.67 | 161.33 | 168.33 | 168.33 | 3.06% | 14,999 |
| Nov 7, 2025 | 163.67 | 163.67 | 163.33 | 163.33 | 163.33 | -0.20% | 10,499 |
| Nov 6, 2025 | 164.33 | 165.33 | 163.67 | 163.67 | 163.67 | -1.01% | 1,499 |
| Nov 5, 2025 | 168.33 | 168.33 | 163.33 | 165.33 | 165.33 | -0.40% | 8,399 |
| Nov 4, 2025 | 167.33 | 168.33 | 166.00 | 166.00 | 166.00 | 0.20% | 6,899 |
| Oct 31, 2025 | 165.67 | 166.00 | 165.67 | 165.67 | 165.67 | -0.80% | 2,699 |
| Oct 30, 2025 | 165.33 | 169.33 | 165.33 | 167.00 | 167.00 | 0.60% | 3,299 |
| Oct 29, 2025 | 166.67 | 166.67 | 165.00 | 166.00 | 166.00 | -0.40% | 2,099 |
| Oct 28, 2025 | 167.33 | 167.33 | 166.67 | 166.67 | 166.67 | -0.40% | 4,499 |
| Oct 27, 2025 | 170.00 | 170.00 | 166.67 | 167.33 | 167.33 | -0.79% | 3,599 |
| Oct 24, 2025 | 173.00 | 173.00 | 168.67 | 168.67 | 168.67 | -2.32% | 4,199 |
| Oct 23, 2025 | 165.67 | 172.67 | 165.67 | 172.67 | 172.67 | 4.44% | 7,199 |
| Oct 22, 2025 | 167.67 | 171.00 | 163.67 | 165.33 | 165.33 | -0.60% | 10,199 |
| Oct 21, 2025 | 167.00 | 167.00 | 165.67 | 166.33 | 166.33 | -0.40% | 4,499 |
| Oct 20, 2025 | 166.67 | 170.00 | 166.67 | 167.00 | 167.00 | 0.20% | 3,599 |
| Oct 17, 2025 | 165.00 | 166.67 | 165.00 | 166.67 | 166.67 | -0.99% | 5,399 |
| Oct 16, 2025 | 168.67 | 168.67 | 168.33 | 168.33 | 168.33 | -0.20% | 4,499 |
| Oct 15, 2025 | 169.33 | 169.33 | 163.67 | 168.67 | 168.67 | -0.39% | 14,699 |
| Oct 14, 2025 | 169.00 | 170.33 | 167.00 | 169.33 | 169.33 | -1.17% | 10,499 |
| Oct 10, 2025 | 174.33 | 174.33 | 170.33 | 171.33 | 171.33 | -1.72% | 5,699 |
| Oct 9, 2025 | 176.67 | 176.67 | 172.67 | 174.33 | 174.33 | -0.38% | 7,499 |