VALUENEX Japan Inc. (TYO:4422)
Japan
· Delayed Price · Currency is JPY 1,155.00
-81.00 (-6.55%)
Apr 28, 2026, 3:30 PM JST
VALUENEX Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,199.00 | 1,233.00 | 1,122.00 | 1,155.00 | 1,155.00 | -6.55% | 534,500 |
| Apr 27, 2026 | 1,258.00 | 1,397.00 | 1,172.00 | 1,236.00 | 1,236.00 | -0.96% | 1,336,300 |
| Apr 24, 2026 | 1,512.00 | 1,630.00 | 1,248.00 | 1,248.00 | 1,248.00 | -12.97% | 4,025,000 |
| Apr 23, 2026 | 1,157.00 | 1,434.00 | 1,155.00 | 1,434.00 | 1,434.00 | 26.46% | 2,677,000 |
| Apr 22, 2026 | 1,268.00 | 1,277.00 | 1,094.00 | 1,134.00 | 1,134.00 | -12.63% | 1,272,300 |
| Apr 21, 2026 | 1,400.00 | 1,524.00 | 1,262.00 | 1,298.00 | 1,298.00 | -2.04% | 2,627,000 |
| Apr 20, 2026 | 1,517.00 | 1,599.00 | 1,325.00 | 1,325.00 | 1,325.00 | -5.15% | 4,029,000 |
| Apr 17, 2026 | 1,217.00 | 1,397.00 | 1,073.00 | 1,397.00 | 1,397.00 | 27.35% | 3,731,800 |
| Apr 16, 2026 | 962.00 | 1,097.00 | 962.00 | 1,097.00 | 1,097.00 | 15.84% | 572,000 |
| Apr 15, 2026 | 1,020.00 | 1,116.00 | 894.00 | 947.00 | 947.00 | -5.30% | 1,949,600 |
| Apr 14, 2026 | 1,170.00 | 1,243.00 | 972.00 | 1,000.00 | 1,000.00 | -4.76% | 3,452,900 |
| Apr 13, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 16.67% | 208,800 |
| Apr 10, 2026 | 826.00 | 999.00 | 812.00 | 900.00 | 900.00 | 1.58% | 2,974,500 |
| Apr 9, 2026 | 1,041.00 | 1,041.00 | 886.00 | 886.00 | 886.00 | -0.56% | 840,000 |
| Apr 8, 2026 | 891.00 | 891.00 | 811.00 | 891.00 | 891.00 | 20.24% | 1,289,700 |
| Apr 7, 2026 | 741.00 | 741.00 | 741.00 | 741.00 | 741.00 | 15.60% | 22,300 |
| Apr 6, 2026 | 641.00 | 641.00 | 630.00 | 641.00 | 641.00 | 18.48% | 270,300 |
| Apr 3, 2026 | 493.00 | 541.00 | 488.00 | 541.00 | 541.00 | 17.35% | 434,500 |
| Apr 2, 2026 | 478.00 | 485.00 | 451.00 | 461.00 | 461.00 | -1.91% | 241,500 |
| Apr 1, 2026 | 473.00 | 491.00 | 467.00 | 470.00 | 470.00 | -0.21% | 229,800 |
| Mar 31, 2026 | 464.00 | 497.00 | 452.00 | 471.00 | 471.00 | -1.88% | 401,100 |
| Mar 30, 2026 | 502.00 | 522.00 | 470.00 | 480.00 | 480.00 | -1.23% | 690,700 |
| Mar 27, 2026 | 491.00 | 523.00 | 474.00 | 486.00 | 486.00 | -2.61% | 657,500 |
| Mar 26, 2026 | 548.00 | 654.00 | 484.00 | 499.00 | 499.00 | -12.61% | 1,894,800 |
| Mar 25, 2026 | 592.00 | 622.00 | 545.00 | 571.00 | 571.00 | 9.39% | 2,768,800 |
| Mar 24, 2026 | 490.00 | 522.00 | 470.00 | 522.00 | 522.00 | 18.10% | 1,202,800 |
| Mar 23, 2026 | 435.00 | 464.00 | 418.00 | 442.00 | 442.00 | -6.95% | 463,400 |
| Mar 19, 2026 | 555.00 | 558.00 | 460.00 | 475.00 | 475.00 | -7.77% | 1,288,400 |
| Mar 18, 2026 | 467.00 | 515.00 | 445.00 | 515.00 | 515.00 | 18.39% | 938,400 |
| Mar 17, 2026 | 487.00 | 488.00 | 424.00 | 435.00 | 435.00 | -10.86% | 828,500 |
| Mar 16, 2026 | 488.00 | 488.00 | 471.00 | 488.00 | 488.00 | 19.61% | 257,200 |
| Mar 13, 2026 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 24.39% | 21,000 |
| Mar 12, 2026 | 338.00 | 340.00 | 324.00 | 328.00 | 328.00 | -0.61% | 62,800 |
| Mar 11, 2026 | 331.00 | 337.00 | 325.00 | 330.00 | 330.00 | -0.30% | 22,700 |
| Mar 10, 2026 | 319.00 | 333.00 | 312.00 | 331.00 | 331.00 | 9.24% | 39,300 |
| 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 |