Valtes Holdings Co.,Ltd. (TYO:4442)
Japan
· Delayed Price · Currency is JPY 438.00
+5.00 (1.15%)
Mar 10, 2026, 3:30 PM JST
Valtes Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 426.00 | 438.00 | 426.00 | 433.00 | 433.00 | -1.37% | 34,000 |
| Mar 6, 2026 | 438.00 | 444.00 | 429.00 | 439.00 | 439.00 | 0.23% | 32,500 |
| Mar 5, 2026 | 446.00 | 447.00 | 438.00 | 438.00 | 438.00 | 1.86% | 25,800 |
| Mar 4, 2026 | 440.00 | 441.00 | 429.00 | 430.00 | 430.00 | -3.15% | 39,900 |
| Mar 3, 2026 | 457.00 | 457.00 | 444.00 | 444.00 | 444.00 | -2.42% | 25,200 |
| Mar 2, 2026 | 452.00 | 457.00 | 450.00 | 455.00 | 455.00 | -1.09% | 39,000 |
| Feb 27, 2026 | 446.00 | 460.00 | 445.00 | 460.00 | 460.00 | 3.84% | 65,600 |
| Feb 26, 2026 | 440.00 | 444.00 | 440.00 | 443.00 | 443.00 | 0.68% | 25,600 |
| Feb 25, 2026 | 440.00 | 447.00 | 439.00 | 440.00 | 440.00 | 0.46% | 25,100 |
| Feb 24, 2026 | 436.00 | 438.00 | 431.00 | 438.00 | 438.00 | 0.46% | 30,800 |
| Feb 20, 2026 | 443.00 | 443.00 | 435.00 | 436.00 | 436.00 | -1.80% | 20,000 |
| Feb 19, 2026 | 435.00 | 444.00 | 435.00 | 444.00 | 444.00 | 2.07% | 25,800 |
| Feb 18, 2026 | 430.00 | 435.00 | 427.00 | 435.00 | 435.00 | 1.16% | 21,700 |
| Feb 17, 2026 | 427.00 | 430.00 | 425.00 | 430.00 | 430.00 | 0.70% | 22,300 |
| Feb 16, 2026 | 429.00 | 432.00 | 422.00 | 427.00 | 427.00 | 1.43% | 28,300 |
| Feb 13, 2026 | 428.00 | 428.00 | 419.00 | 421.00 | 421.00 | -1.17% | 22,100 |
| Feb 12, 2026 | 427.00 | 428.00 | 425.00 | 426.00 | 426.00 | -0.23% | 16,000 |
| Feb 10, 2026 | 424.00 | 427.00 | 421.00 | 427.00 | 427.00 | 1.67% | 19,400 |
| Feb 9, 2026 | 424.00 | 427.00 | 420.00 | 420.00 | 420.00 | -0.94% | 27,100 |
| Feb 6, 2026 | 430.00 | 430.00 | 422.00 | 424.00 | 424.00 | -1.40% | 10,800 |
| Feb 5, 2026 | 427.00 | 430.00 | 420.00 | 430.00 | 430.00 | 1.90% | 27,700 |
| Feb 4, 2026 | 428.00 | 429.00 | 422.00 | 422.00 | 422.00 | -1.86% | 11,900 |
| Feb 3, 2026 | 432.00 | 432.00 | 425.00 | 430.00 | 430.00 | 0.70% | 9,300 |
| Feb 2, 2026 | 425.00 | 430.00 | 424.00 | 427.00 | 427.00 | 1.18% | 9,400 |
| Jan 30, 2026 | 421.00 | 424.00 | 420.00 | 422.00 | 422.00 | 0.24% | 8,700 |
| Jan 29, 2026 | 428.00 | 428.00 | 421.00 | 421.00 | 421.00 | -2.09% | 31,400 |
| Jan 28, 2026 | 432.00 | 432.00 | 428.00 | 430.00 | 430.00 | -0.46% | 7,300 |
| Jan 27, 2026 | 433.00 | 433.00 | 429.00 | 432.00 | 432.00 | 0.47% | 13,000 |
| Jan 26, 2026 | 429.00 | 434.00 | 428.00 | 430.00 | 430.00 | -0.46% | 12,500 |
| Jan 23, 2026 | 428.00 | 435.00 | 428.00 | 432.00 | 432.00 | 0.93% | 15,100 |
| Jan 22, 2026 | 429.00 | 432.00 | 428.00 | 428.00 | 428.00 | -0.23% | 13,000 |
| Jan 21, 2026 | 429.00 | 435.00 | 426.00 | 429.00 | 429.00 | -0.69% | 22,500 |
| Jan 20, 2026 | 432.00 | 432.00 | 430.00 | 432.00 | 432.00 | - | 15,100 |
| Jan 19, 2026 | 437.00 | 438.00 | 431.00 | 432.00 | 432.00 | -1.14% | 20,500 |
| Jan 16, 2026 | 434.00 | 440.00 | 430.00 | 437.00 | 437.00 | 0.23% | 27,100 |
| Jan 15, 2026 | 434.00 | 437.00 | 433.00 | 436.00 | 436.00 | 0.46% | 13,800 |
| Jan 14, 2026 | 437.00 | 439.00 | 433.00 | 434.00 | 434.00 | -0.69% | 16,600 |
| Jan 13, 2026 | 436.00 | 439.00 | 436.00 | 437.00 | 437.00 | 0.46% | 20,800 |
| Jan 9, 2026 | 436.00 | 437.00 | 432.00 | 435.00 | 435.00 | 0.69% | 11,500 |
| Jan 8, 2026 | 433.00 | 435.00 | 431.00 | 432.00 | 432.00 | -0.23% | 12,700 |
| Jan 7, 2026 | 431.00 | 433.00 | 428.00 | 433.00 | 433.00 | 0.46% | 21,200 |
| Jan 6, 2026 | 435.00 | 435.00 | 430.00 | 431.00 | 431.00 | -0.69% | 24,700 |
| Jan 5, 2026 | 435.00 | 435.00 | 430.00 | 434.00 | 434.00 | - | 29,000 |
| Dec 30, 2025 | 433.00 | 436.00 | 431.00 | 434.00 | 434.00 | -0.46% | 12,800 |
| Dec 29, 2025 | 434.00 | 438.00 | 426.00 | 436.00 | 436.00 | 2.35% | 40,900 |
| Dec 26, 2025 | 425.00 | 426.00 | 420.00 | 426.00 | 426.00 | 1.91% | 42,500 |
| Dec 25, 2025 | 420.00 | 426.00 | 418.00 | 418.00 | 418.00 | 0.24% | 27,400 |
| Dec 24, 2025 | 422.00 | 424.00 | 416.00 | 417.00 | 417.00 | -1.42% | 23,500 |
| Dec 23, 2025 | 428.00 | 429.00 | 422.00 | 423.00 | 423.00 | -0.24% | 24,300 |
| Dec 22, 2025 | 408.00 | 455.00 | 405.00 | 424.00 | 424.00 | 4.18% | 277,200 |
| Dec 19, 2025 | 409.00 | 411.00 | 406.00 | 407.00 | 407.00 | -0.25% | 35,700 |
| Dec 18, 2025 | 411.00 | 412.00 | 404.00 | 408.00 | 408.00 | -0.73% | 62,900 |
| Dec 17, 2025 | 414.00 | 415.00 | 411.00 | 411.00 | 411.00 | -0.72% | 27,900 |
| Dec 16, 2025 | 417.00 | 417.00 | 413.00 | 414.00 | 414.00 | -0.72% | 25,000 |
| Dec 15, 2025 | 415.00 | 418.00 | 413.00 | 417.00 | 417.00 | 0.48% | 26,600 |
| Dec 12, 2025 | 415.00 | 419.00 | 415.00 | 415.00 | 415.00 | -0.48% | 24,300 |
| Dec 11, 2025 | 419.00 | 419.00 | 415.00 | 417.00 | 417.00 | -0.24% | 14,800 |
| Dec 10, 2025 | 417.00 | 418.00 | 416.00 | 418.00 | 418.00 | 0.48% | 15,000 |
| Dec 9, 2025 | 420.00 | 420.00 | 415.00 | 416.00 | 416.00 | -0.95% | 24,900 |
| Dec 8, 2025 | 416.00 | 421.00 | 416.00 | 420.00 | 420.00 | -0.47% | 19,900 |
| Dec 5, 2025 | 419.00 | 423.00 | 419.00 | 422.00 | 422.00 | 1.20% | 12,400 |
| Dec 4, 2025 | 419.00 | 422.00 | 417.00 | 417.00 | 417.00 | -0.24% | 18,300 |
| Dec 3, 2025 | 418.00 | 422.00 | 416.00 | 418.00 | 418.00 | 0.24% | 17,800 |
| Dec 2, 2025 | 425.00 | 425.00 | 417.00 | 417.00 | 417.00 | -0.95% | 24,300 |
| Dec 1, 2025 | 426.00 | 428.00 | 421.00 | 421.00 | 421.00 | -1.17% | 24,200 |
| Nov 28, 2025 | 425.00 | 426.00 | 421.00 | 426.00 | 426.00 | 1.43% | 17,500 |
| Nov 27, 2025 | 426.00 | 427.00 | 420.00 | 420.00 | 420.00 | 0.48% | 21,600 |
| Nov 26, 2025 | 420.00 | 424.00 | 417.00 | 418.00 | 418.00 | 0.24% | 22,900 |
| Nov 25, 2025 | 418.00 | 420.00 | 415.00 | 417.00 | 417.00 | 0.24% | 40,400 |
| Nov 21, 2025 | 417.00 | 419.00 | 415.00 | 416.00 | 416.00 | -0.24% | 31,500 |
| Nov 20, 2025 | 425.00 | 428.00 | 417.00 | 417.00 | 417.00 | -0.95% | 40,200 |
| Nov 19, 2025 | 422.00 | 430.00 | 421.00 | 421.00 | 421.00 | -0.24% | 50,100 |
| Nov 18, 2025 | 429.00 | 430.00 | 420.00 | 422.00 | 422.00 | -1.86% | 54,100 |
| Nov 17, 2025 | 442.00 | 444.00 | 429.00 | 430.00 | 430.00 | -5.08% | 70,800 |
| Nov 14, 2025 | 451.00 | 455.00 | 447.00 | 453.00 | 453.00 | 0.67% | 23,900 |
| Nov 13, 2025 | 453.00 | 455.00 | 450.00 | 450.00 | 450.00 | - | 15,000 |
| Nov 12, 2025 | 444.00 | 454.00 | 444.00 | 450.00 | 450.00 | 1.35% | 13,900 |
| Nov 11, 2025 | 447.00 | 447.00 | 442.00 | 444.00 | 444.00 | -0.22% | 13,600 |
| Nov 10, 2025 | 444.00 | 446.00 | 441.00 | 445.00 | 445.00 | 0.45% | 12,500 |
| Nov 7, 2025 | 441.00 | 447.00 | 441.00 | 443.00 | 443.00 | -0.45% | 13,800 |
| Nov 6, 2025 | 451.00 | 451.00 | 443.00 | 445.00 | 445.00 | - | 13,700 |
| Nov 5, 2025 | 450.00 | 451.00 | 444.00 | 445.00 | 445.00 | -2.41% | 21,500 |
| Nov 4, 2025 | 452.00 | 456.00 | 445.00 | 456.00 | 456.00 | 2.47% | 34,200 |
| Oct 31, 2025 | 448.00 | 456.00 | 445.00 | 445.00 | 445.00 | -1.11% | 11,600 |
| Oct 30, 2025 | 443.00 | 450.00 | 440.00 | 450.00 | 450.00 | 1.58% | 18,000 |
| Oct 29, 2025 | 455.00 | 458.00 | 440.00 | 443.00 | 443.00 | -1.99% | 27,200 |
| Oct 28, 2025 | 460.00 | 460.00 | 450.00 | 452.00 | 452.00 | -1.31% | 29,200 |
| Oct 27, 2025 | 460.00 | 463.00 | 457.00 | 458.00 | 458.00 | -0.43% | 21,200 |
| Oct 24, 2025 | 460.00 | 464.00 | 457.00 | 460.00 | 460.00 | - | 16,600 |
| Oct 23, 2025 | 460.00 | 460.00 | 457.00 | 460.00 | 460.00 | - | 12,900 |
| Oct 22, 2025 | 455.00 | 463.00 | 455.00 | 460.00 | 460.00 | 1.32% | 14,100 |
| Oct 21, 2025 | 463.00 | 467.00 | 453.00 | 454.00 | 454.00 | 0.22% | 36,000 |
| Oct 20, 2025 | 437.00 | 454.00 | 436.00 | 453.00 | 453.00 | 5.59% | 43,600 |
| Oct 17, 2025 | 434.00 | 434.00 | 429.00 | 429.00 | 429.00 | -1.15% | 15,700 |
| Oct 16, 2025 | 437.00 | 440.00 | 433.00 | 434.00 | 434.00 | -0.69% | 14,400 |
| Oct 15, 2025 | 429.00 | 438.00 | 429.00 | 437.00 | 437.00 | 2.10% | 25,500 |
| Oct 14, 2025 | 440.00 | 440.00 | 424.00 | 428.00 | 428.00 | -3.60% | 79,600 |
| Oct 10, 2025 | 449.00 | 449.00 | 444.00 | 444.00 | 444.00 | -1.55% | 14,900 |
| Oct 9, 2025 | 453.00 | 454.00 | 448.00 | 451.00 | 451.00 | -0.66% | 25,100 |
| Oct 8, 2025 | 455.00 | 459.00 | 451.00 | 454.00 | 454.00 | - | 22,700 |