Valtes Holdings Co.,Ltd. (TYO:4442)
Japan
· Delayed Price · Currency is JPY 407.00
-5.00 (-1.21%)
Apr 30, 2026, 9:38 AM JST
Valtes Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 413.00 | 417.00 | 406.00 | 412.00 | 412.00 | 0.98% | 15,700 |
| Apr 27, 2026 | 404.00 | 410.00 | 404.00 | 408.00 | 408.00 | -1.45% | 45,500 |
| Apr 24, 2026 | 423.00 | 430.00 | 410.00 | 414.00 | 414.00 | -2.13% | 57,600 |
| Apr 23, 2026 | 431.00 | 431.00 | 419.00 | 423.00 | 423.00 | -1.86% | 17,500 |
| Apr 22, 2026 | 430.00 | 431.00 | 428.00 | 431.00 | 431.00 | 0.94% | 13,000 |
| Apr 21, 2026 | 431.00 | 431.00 | 427.00 | 427.00 | 427.00 | -0.23% | 12,000 |
| Apr 20, 2026 | 421.00 | 433.00 | 421.00 | 428.00 | 428.00 | 2.39% | 34,400 |
| Apr 17, 2026 | 415.00 | 418.00 | 415.00 | 418.00 | 418.00 | 0.97% | 7,800 |
| Apr 16, 2026 | 410.00 | 414.00 | 408.00 | 414.00 | 414.00 | 0.98% | 8,200 |
| Apr 15, 2026 | 410.00 | 410.00 | 405.00 | 410.00 | 410.00 | 0.24% | 16,400 |
| Apr 14, 2026 | 414.00 | 414.00 | 409.00 | 409.00 | 409.00 | -0.24% | 6,000 |
| Apr 13, 2026 | 409.00 | 412.00 | 409.00 | 410.00 | 410.00 | -0.24% | 8,300 |
| Apr 10, 2026 | 416.00 | 416.00 | 410.00 | 411.00 | 411.00 | -1.20% | 12,800 |
| Apr 9, 2026 | 411.00 | 416.00 | 410.00 | 416.00 | 416.00 | 1.22% | 12,600 |
| Apr 8, 2026 | 416.00 | 416.00 | 411.00 | 411.00 | 411.00 | - | 17,100 |
| Apr 7, 2026 | 407.00 | 414.00 | 407.00 | 411.00 | 411.00 | 0.98% | 32,100 |
| Apr 6, 2026 | 408.00 | 410.00 | 405.00 | 407.00 | 407.00 | 0.49% | 14,100 |
| Apr 3, 2026 | 405.00 | 406.00 | 402.00 | 405.00 | 405.00 | 0.75% | 13,200 |
| Apr 2, 2026 | 407.00 | 407.00 | 400.00 | 402.00 | 402.00 | -0.74% | 36,900 |
| Apr 1, 2026 | 409.00 | 412.00 | 403.00 | 405.00 | 405.00 | 1.00% | 37,400 |
| Mar 31, 2026 | 423.00 | 424.00 | 400.00 | 401.00 | 401.00 | -4.30% | 108,600 |
| Mar 30, 2026 | 430.00 | 431.00 | 419.00 | 419.00 | 419.00 | -8.32% | 130,800 |
| Mar 27, 2026 | 457.00 | 457.00 | 447.00 | 457.00 | 453.00 | 1.78% | 95,900 |
| Mar 26, 2026 | 446.00 | 450.00 | 442.00 | 449.00 | 445.07 | - | 61,000 |
| Mar 25, 2026 | 439.00 | 449.00 | 439.00 | 449.00 | 445.07 | 3.94% | 60,900 |
| Mar 24, 2026 | 435.00 | 440.00 | 431.00 | 432.00 | 428.22 | -0.69% | 48,000 |
| Mar 23, 2026 | 443.00 | 443.00 | 434.00 | 435.00 | 431.19 | -2.25% | 122,800 |
| Mar 19, 2026 | 443.00 | 445.00 | 442.00 | 445.00 | 441.11 | 0.23% | 61,500 |
| Mar 18, 2026 | 443.00 | 444.00 | 441.00 | 444.00 | 440.11 | 0.23% | 29,600 |
| Mar 17, 2026 | 443.00 | 445.00 | 440.00 | 443.00 | 439.12 | -0.23% | 13,100 |
| Mar 16, 2026 | 436.00 | 444.00 | 436.00 | 444.00 | 440.11 | 1.83% | 30,300 |
| Mar 13, 2026 | 452.00 | 452.00 | 435.00 | 436.00 | 432.18 | -0.68% | 25,900 |
| Mar 12, 2026 | 448.00 | 448.00 | 435.00 | 439.00 | 435.16 | -1.79% | 19,900 |
| Mar 11, 2026 | 446.00 | 450.00 | 443.00 | 447.00 | 443.09 | 2.05% | 16,800 |
| Mar 10, 2026 | 440.00 | 440.00 | 436.00 | 438.00 | 434.17 | 1.15% | 19,900 |
| Mar 9, 2026 | 426.00 | 438.00 | 426.00 | 433.00 | 429.21 | -1.37% | 34,000 |
| Mar 6, 2026 | 438.00 | 444.00 | 429.00 | 439.00 | 435.16 | 0.23% | 32,500 |
| Mar 5, 2026 | 446.00 | 447.00 | 438.00 | 438.00 | 434.17 | 1.86% | 25,800 |
| Mar 4, 2026 | 440.00 | 441.00 | 429.00 | 430.00 | 426.24 | -3.15% | 39,900 |
| Mar 3, 2026 | 457.00 | 457.00 | 444.00 | 444.00 | 440.11 | -2.42% | 25,200 |
| Mar 2, 2026 | 452.00 | 457.00 | 450.00 | 455.00 | 451.02 | -1.09% | 39,000 |
| Feb 27, 2026 | 446.00 | 460.00 | 445.00 | 460.00 | 455.97 | 3.84% | 65,600 |
| Feb 26, 2026 | 440.00 | 444.00 | 440.00 | 443.00 | 439.12 | 0.68% | 25,600 |
| Feb 25, 2026 | 440.00 | 447.00 | 439.00 | 440.00 | 436.15 | 0.46% | 25,100 |
| Feb 24, 2026 | 436.00 | 438.00 | 431.00 | 438.00 | 434.17 | 0.46% | 30,800 |
| Feb 20, 2026 | 443.00 | 443.00 | 435.00 | 436.00 | 432.18 | -1.80% | 20,000 |
| Feb 19, 2026 | 435.00 | 444.00 | 435.00 | 444.00 | 440.11 | 2.07% | 25,800 |
| Feb 18, 2026 | 430.00 | 435.00 | 427.00 | 435.00 | 431.19 | 1.16% | 21,700 |
| Feb 17, 2026 | 427.00 | 430.00 | 425.00 | 430.00 | 426.24 | 0.70% | 22,300 |
| Feb 16, 2026 | 429.00 | 432.00 | 422.00 | 427.00 | 423.26 | 1.43% | 28,300 |
| Feb 13, 2026 | 428.00 | 428.00 | 419.00 | 421.00 | 417.32 | -1.17% | 22,100 |
| Feb 12, 2026 | 427.00 | 428.00 | 425.00 | 426.00 | 422.27 | -0.23% | 16,000 |
| Feb 10, 2026 | 424.00 | 427.00 | 421.00 | 427.00 | 423.26 | 1.67% | 19,400 |
| Feb 9, 2026 | 424.00 | 427.00 | 420.00 | 420.00 | 416.32 | -0.94% | 27,100 |
| Feb 6, 2026 | 430.00 | 430.00 | 422.00 | 424.00 | 420.29 | -1.40% | 10,800 |
| Feb 5, 2026 | 427.00 | 430.00 | 420.00 | 430.00 | 426.24 | 1.90% | 27,700 |
| Feb 4, 2026 | 428.00 | 429.00 | 422.00 | 422.00 | 418.31 | -1.86% | 11,900 |
| Feb 3, 2026 | 432.00 | 432.00 | 425.00 | 430.00 | 426.24 | 0.70% | 9,300 |
| Feb 2, 2026 | 425.00 | 430.00 | 424.00 | 427.00 | 423.26 | 1.18% | 9,400 |
| Jan 30, 2026 | 421.00 | 424.00 | 420.00 | 422.00 | 418.31 | 0.24% | 8,700 |
| Jan 29, 2026 | 428.00 | 428.00 | 421.00 | 421.00 | 417.32 | -2.09% | 31,400 |
| Jan 28, 2026 | 432.00 | 432.00 | 428.00 | 430.00 | 426.24 | -0.46% | 7,300 |
| Jan 27, 2026 | 433.00 | 433.00 | 429.00 | 432.00 | 428.22 | 0.47% | 13,000 |
| Jan 26, 2026 | 429.00 | 434.00 | 428.00 | 430.00 | 426.24 | -0.46% | 12,500 |
| Jan 23, 2026 | 428.00 | 435.00 | 428.00 | 432.00 | 428.22 | 0.93% | 15,100 |
| Jan 22, 2026 | 429.00 | 432.00 | 428.00 | 428.00 | 424.25 | -0.23% | 13,000 |
| Jan 21, 2026 | 429.00 | 435.00 | 426.00 | 429.00 | 425.25 | -0.69% | 22,500 |
| Jan 20, 2026 | 432.00 | 432.00 | 430.00 | 432.00 | 428.22 | - | 15,100 |
| Jan 19, 2026 | 437.00 | 438.00 | 431.00 | 432.00 | 428.22 | -1.14% | 20,500 |
| Jan 16, 2026 | 434.00 | 440.00 | 430.00 | 437.00 | 433.18 | 0.23% | 27,100 |
| Jan 15, 2026 | 434.00 | 437.00 | 433.00 | 436.00 | 432.18 | 0.46% | 13,800 |
| Jan 14, 2026 | 437.00 | 439.00 | 433.00 | 434.00 | 430.20 | -0.69% | 16,600 |
| Jan 13, 2026 | 436.00 | 439.00 | 436.00 | 437.00 | 433.18 | 0.46% | 20,800 |
| Jan 9, 2026 | 436.00 | 437.00 | 432.00 | 435.00 | 431.19 | 0.69% | 11,500 |
| Jan 8, 2026 | 433.00 | 435.00 | 431.00 | 432.00 | 428.22 | -0.23% | 12,700 |
| Jan 7, 2026 | 431.00 | 433.00 | 428.00 | 433.00 | 429.21 | 0.46% | 21,200 |
| Jan 6, 2026 | 435.00 | 435.00 | 430.00 | 431.00 | 427.23 | -0.69% | 24,700 |
| Jan 5, 2026 | 435.00 | 435.00 | 430.00 | 434.00 | 430.20 | - | 29,000 |
| Dec 30, 2025 | 433.00 | 436.00 | 431.00 | 434.00 | 430.20 | -0.46% | 12,800 |
| Dec 29, 2025 | 434.00 | 438.00 | 426.00 | 436.00 | 432.18 | 2.35% | 40,900 |
| Dec 26, 2025 | 425.00 | 426.00 | 420.00 | 426.00 | 422.27 | 1.91% | 42,500 |
| Dec 25, 2025 | 420.00 | 426.00 | 418.00 | 418.00 | 414.34 | 0.24% | 27,400 |
| Dec 24, 2025 | 422.00 | 424.00 | 416.00 | 417.00 | 413.35 | -1.42% | 23,500 |
| Dec 23, 2025 | 428.00 | 429.00 | 422.00 | 423.00 | 419.30 | -0.24% | 24,300 |
| Dec 22, 2025 | 408.00 | 455.00 | 405.00 | 424.00 | 420.29 | 4.18% | 277,200 |
| Dec 19, 2025 | 409.00 | 411.00 | 406.00 | 407.00 | 403.44 | -0.25% | 35,700 |
| Dec 18, 2025 | 411.00 | 412.00 | 404.00 | 408.00 | 404.43 | -0.73% | 62,900 |
| Dec 17, 2025 | 414.00 | 415.00 | 411.00 | 411.00 | 407.40 | -0.72% | 27,900 |
| Dec 16, 2025 | 417.00 | 417.00 | 413.00 | 414.00 | 410.38 | -0.72% | 25,000 |
| Dec 15, 2025 | 415.00 | 418.00 | 413.00 | 417.00 | 413.35 | 0.48% | 26,600 |
| Dec 12, 2025 | 415.00 | 419.00 | 415.00 | 415.00 | 411.37 | -0.48% | 24,300 |
| Dec 11, 2025 | 419.00 | 419.00 | 415.00 | 417.00 | 413.35 | -0.24% | 14,800 |
| Dec 10, 2025 | 417.00 | 418.00 | 416.00 | 418.00 | 414.34 | 0.48% | 15,000 |
| Dec 9, 2025 | 420.00 | 420.00 | 415.00 | 416.00 | 412.36 | -0.95% | 24,900 |
| Dec 8, 2025 | 416.00 | 421.00 | 416.00 | 420.00 | 416.32 | -0.47% | 19,900 |
| Dec 5, 2025 | 419.00 | 423.00 | 419.00 | 422.00 | 418.31 | 1.20% | 12,400 |
| Dec 4, 2025 | 419.00 | 422.00 | 417.00 | 417.00 | 413.35 | -0.24% | 18,300 |
| Dec 3, 2025 | 418.00 | 422.00 | 416.00 | 418.00 | 414.34 | 0.24% | 17,800 |
| Dec 2, 2025 | 425.00 | 425.00 | 417.00 | 417.00 | 413.35 | -0.95% | 24,300 |
| Dec 1, 2025 | 426.00 | 428.00 | 421.00 | 421.00 | 417.32 | -1.17% | 24,200 |