Value HR Co.,Ltd. (TYO:6078)
Japan
· Delayed Price · Currency is JPY 1,401.00
-2.00 (-0.14%)
At close: Mar 9, 2026
Value HR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,380.00 | 1,411.00 | 1,366.00 | 1,401.00 | 1,401.00 | -0.14% | 50,400 |
| Mar 6, 2026 | 1,410.00 | 1,418.00 | 1,398.00 | 1,403.00 | 1,403.00 | -0.50% | 27,600 |
| Mar 5, 2026 | 1,400.00 | 1,432.00 | 1,393.00 | 1,410.00 | 1,410.00 | 2.32% | 40,400 |
| Mar 4, 2026 | 1,380.00 | 1,403.00 | 1,362.00 | 1,378.00 | 1,378.00 | -1.29% | 103,900 |
| Mar 3, 2026 | 1,435.00 | 1,435.00 | 1,395.00 | 1,396.00 | 1,396.00 | -2.72% | 51,300 |
| Mar 2, 2026 | 1,433.00 | 1,452.00 | 1,425.00 | 1,435.00 | 1,435.00 | 0.14% | 35,600 |
| Feb 27, 2026 | 1,422.00 | 1,442.00 | 1,414.00 | 1,433.00 | 1,433.00 | 1.42% | 33,100 |
| Feb 26, 2026 | 1,413.00 | 1,426.00 | 1,405.00 | 1,413.00 | 1,413.00 | -0.56% | 34,000 |
| Feb 25, 2026 | 1,415.00 | 1,424.00 | 1,402.00 | 1,421.00 | 1,421.00 | 1.21% | 46,200 |
| Feb 24, 2026 | 1,403.00 | 1,410.00 | 1,390.00 | 1,404.00 | 1,404.00 | -0.21% | 49,400 |
| Feb 20, 2026 | 1,418.00 | 1,420.00 | 1,405.00 | 1,407.00 | 1,407.00 | -1.19% | 32,900 |
| Feb 19, 2026 | 1,439.00 | 1,439.00 | 1,415.00 | 1,424.00 | 1,424.00 | -0.49% | 29,900 |
| Feb 18, 2026 | 1,430.00 | 1,441.00 | 1,424.00 | 1,431.00 | 1,431.00 | 0.85% | 39,700 |
| Feb 17, 2026 | 1,436.00 | 1,440.00 | 1,416.00 | 1,419.00 | 1,419.00 | -1.18% | 35,900 |
| Feb 16, 2026 | 1,425.00 | 1,445.00 | 1,425.00 | 1,436.00 | 1,436.00 | 0.84% | 44,000 |
| Feb 13, 2026 | 1,416.00 | 1,433.00 | 1,410.00 | 1,424.00 | 1,424.00 | 1.35% | 54,300 |
| Feb 12, 2026 | 1,421.00 | 1,425.00 | 1,405.00 | 1,405.00 | 1,405.00 | -0.78% | 42,900 |
| Feb 10, 2026 | 1,404.00 | 1,421.00 | 1,404.00 | 1,416.00 | 1,416.00 | -0.49% | 36,900 |
| Feb 9, 2026 | 1,435.00 | 1,435.00 | 1,408.00 | 1,423.00 | 1,423.00 | 0.42% | 32,900 |
| Feb 6, 2026 | 1,394.00 | 1,417.00 | 1,386.00 | 1,417.00 | 1,417.00 | 1.36% | 29,200 |
| Feb 5, 2026 | 1,389.00 | 1,406.00 | 1,382.00 | 1,398.00 | 1,398.00 | 1.23% | 29,700 |
| Feb 4, 2026 | 1,379.00 | 1,389.00 | 1,370.00 | 1,381.00 | 1,381.00 | 0.29% | 31,700 |
| Feb 3, 2026 | 1,400.00 | 1,402.00 | 1,376.00 | 1,377.00 | 1,377.00 | -0.94% | 58,000 |
| Feb 2, 2026 | 1,399.00 | 1,420.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0.07% | 44,100 |
| Jan 30, 2026 | 1,382.00 | 1,392.00 | 1,367.00 | 1,389.00 | 1,389.00 | 0.07% | 38,400 |
| Jan 29, 2026 | 1,350.00 | 1,389.00 | 1,350.00 | 1,388.00 | 1,388.00 | 3.89% | 75,700 |
| Jan 28, 2026 | 1,387.00 | 1,387.00 | 1,336.00 | 1,336.00 | 1,336.00 | -3.75% | 104,100 |
| Jan 27, 2026 | 1,394.00 | 1,402.00 | 1,387.00 | 1,388.00 | 1,388.00 | -1.00% | 36,800 |
| Jan 26, 2026 | 1,406.00 | 1,408.00 | 1,389.00 | 1,402.00 | 1,402.00 | -0.64% | 83,100 |
| Jan 23, 2026 | 1,422.00 | 1,427.00 | 1,406.00 | 1,411.00 | 1,411.00 | -0.28% | 44,600 |
| Jan 22, 2026 | 1,422.00 | 1,431.00 | 1,412.00 | 1,415.00 | 1,415.00 | -0.56% | 59,400 |
| Jan 21, 2026 | 1,472.00 | 1,472.00 | 1,423.00 | 1,423.00 | 1,423.00 | -3.33% | 57,500 |
| Jan 20, 2026 | 1,490.00 | 1,501.00 | 1,468.00 | 1,472.00 | 1,472.00 | -1.01% | 42,100 |
| Jan 19, 2026 | 1,502.00 | 1,520.00 | 1,487.00 | 1,487.00 | 1,487.00 | -0.47% | 79,000 |
| Jan 16, 2026 | 1,483.00 | 1,500.00 | 1,473.00 | 1,494.00 | 1,494.00 | 0.74% | 47,800 |
| Jan 15, 2026 | 1,443.00 | 1,499.00 | 1,440.00 | 1,483.00 | 1,483.00 | 2.42% | 71,100 |
| Jan 14, 2026 | 1,430.00 | 1,448.00 | 1,429.00 | 1,448.00 | 1,448.00 | 1.26% | 56,700 |
| Jan 13, 2026 | 1,449.00 | 1,450.00 | 1,426.00 | 1,430.00 | 1,430.00 | -0.49% | 65,600 |
| Jan 9, 2026 | 1,438.00 | 1,457.00 | 1,428.00 | 1,437.00 | 1,437.00 | 0.07% | 58,200 |
| Jan 8, 2026 | 1,458.00 | 1,475.00 | 1,432.00 | 1,436.00 | 1,436.00 | -1.71% | 100,300 |
| Jan 7, 2026 | 1,507.00 | 1,510.00 | 1,456.00 | 1,461.00 | 1,461.00 | -2.73% | 103,900 |
| Jan 6, 2026 | 1,545.00 | 1,546.00 | 1,500.00 | 1,502.00 | 1,502.00 | -1.89% | 80,900 |
| Jan 5, 2026 | 1,600.00 | 1,603.00 | 1,531.00 | 1,531.00 | 1,531.00 | -3.71% | 57,300 |
| Dec 30, 2025 | 1,591.00 | 1,623.00 | 1,586.00 | 1,590.00 | 1,590.00 | -0.93% | 41,000 |
| Dec 29, 2025 | 1,588.00 | 1,612.00 | 1,580.00 | 1,605.00 | 1,605.00 | -4.52% | 263,500 |
| Dec 26, 2025 | 1,683.00 | 1,696.00 | 1,680.00 | 1,681.00 | 1,668.00 | 0.06% | 138,500 |
| Dec 25, 2025 | 1,702.00 | 1,705.00 | 1,680.00 | 1,680.00 | 1,667.01 | -1.29% | 62,900 |
| Dec 24, 2025 | 1,704.00 | 1,717.00 | 1,695.00 | 1,702.00 | 1,688.84 | -0.12% | 67,400 |
| Dec 23, 2025 | 1,694.00 | 1,708.00 | 1,694.00 | 1,704.00 | 1,690.82 | 0.06% | 47,700 |
| Dec 22, 2025 | 1,710.00 | 1,713.00 | 1,697.00 | 1,703.00 | 1,689.83 | 0.12% | 49,800 |
| Dec 19, 2025 | 1,683.00 | 1,704.00 | 1,683.00 | 1,701.00 | 1,687.85 | 1.07% | 49,100 |
| Dec 18, 2025 | 1,680.00 | 1,690.00 | 1,679.00 | 1,683.00 | 1,669.98 | 0.18% | 27,200 |
| Dec 17, 2025 | 1,685.00 | 1,686.00 | 1,674.00 | 1,680.00 | 1,667.01 | 0.30% | 35,200 |
| Dec 16, 2025 | 1,697.00 | 1,697.00 | 1,675.00 | 1,675.00 | 1,662.05 | -1.30% | 47,500 |
| Dec 15, 2025 | 1,701.00 | 1,716.00 | 1,694.00 | 1,697.00 | 1,683.88 | -0.29% | 50,000 |
| Dec 12, 2025 | 1,748.00 | 1,749.00 | 1,700.00 | 1,702.00 | 1,688.84 | -0.76% | 53,300 |
| Dec 11, 2025 | 1,730.00 | 1,742.00 | 1,715.00 | 1,715.00 | 1,701.74 | -0.58% | 33,400 |
| Dec 10, 2025 | 1,747.00 | 1,747.00 | 1,718.00 | 1,725.00 | 1,711.66 | -0.46% | 42,000 |
| Dec 9, 2025 | 1,730.00 | 1,735.00 | 1,722.00 | 1,733.00 | 1,719.60 | -0.40% | 16,000 |
| Dec 8, 2025 | 1,750.00 | 1,753.00 | 1,731.00 | 1,740.00 | 1,726.54 | -0.57% | 34,800 |
| Dec 5, 2025 | 1,700.00 | 1,760.00 | 1,700.00 | 1,750.00 | 1,736.47 | 2.94% | 89,600 |
| Dec 4, 2025 | 1,700.00 | 1,703.00 | 1,679.00 | 1,700.00 | 1,686.85 | 1.07% | 45,000 |
| Dec 3, 2025 | 1,690.00 | 1,692.00 | 1,671.00 | 1,682.00 | 1,668.99 | 0.24% | 42,000 |
| Dec 2, 2025 | 1,656.00 | 1,683.00 | 1,656.00 | 1,678.00 | 1,665.02 | 1.15% | 36,100 |
| Dec 1, 2025 | 1,680.00 | 1,680.00 | 1,659.00 | 1,659.00 | 1,646.17 | -0.72% | 30,800 |
| Nov 28, 2025 | 1,682.00 | 1,694.00 | 1,671.00 | 1,671.00 | 1,658.08 | -0.95% | 29,400 |
| Nov 27, 2025 | 1,714.00 | 1,714.00 | 1,677.00 | 1,687.00 | 1,673.95 | -1.35% | 37,300 |
| Nov 26, 2025 | 1,662.00 | 1,710.00 | 1,662.00 | 1,710.00 | 1,696.78 | 2.95% | 48,100 |
| Nov 25, 2025 | 1,713.00 | 1,716.00 | 1,661.00 | 1,661.00 | 1,648.15 | -3.04% | 42,400 |
| Nov 21, 2025 | 1,682.00 | 1,714.00 | 1,675.00 | 1,713.00 | 1,699.75 | 1.18% | 47,400 |
| Nov 20, 2025 | 1,672.00 | 1,694.00 | 1,664.00 | 1,693.00 | 1,679.91 | 1.93% | 36,900 |
| Nov 19, 2025 | 1,677.00 | 1,679.00 | 1,661.00 | 1,661.00 | 1,648.15 | -1.01% | 32,400 |
| Nov 18, 2025 | 1,714.00 | 1,715.00 | 1,676.00 | 1,678.00 | 1,665.02 | -2.72% | 49,000 |
| Nov 17, 2025 | 1,820.00 | 1,841.00 | 1,710.00 | 1,725.00 | 1,711.66 | -7.16% | 161,100 |
| Nov 14, 2025 | 1,818.00 | 1,899.00 | 1,814.00 | 1,858.00 | 1,843.63 | 7.40% | 169,800 |
| Nov 13, 2025 | 1,736.00 | 1,750.00 | 1,718.00 | 1,730.00 | 1,716.62 | -0.86% | 36,800 |
| Nov 12, 2025 | 1,755.00 | 1,765.00 | 1,743.00 | 1,745.00 | 1,731.51 | -0.46% | 34,700 |
| Nov 11, 2025 | 1,761.00 | 1,761.00 | 1,741.00 | 1,753.00 | 1,739.44 | -0.34% | 40,600 |
| Nov 10, 2025 | 1,750.00 | 1,764.00 | 1,729.00 | 1,759.00 | 1,745.40 | 1.74% | 52,200 |
| Nov 7, 2025 | 1,702.00 | 1,729.00 | 1,702.00 | 1,729.00 | 1,715.63 | 1.59% | 25,700 |
| Nov 6, 2025 | 1,714.00 | 1,718.00 | 1,702.00 | 1,702.00 | 1,688.84 | 0.41% | 31,500 |
| Nov 5, 2025 | 1,723.00 | 1,727.00 | 1,693.00 | 1,695.00 | 1,681.89 | -2.25% | 59,500 |
| Nov 4, 2025 | 1,718.00 | 1,765.00 | 1,700.00 | 1,734.00 | 1,720.59 | 2.54% | 80,100 |
| Oct 31, 2025 | 1,701.00 | 1,701.00 | 1,679.00 | 1,691.00 | 1,677.92 | 0.54% | 30,100 |
| Oct 30, 2025 | 1,686.00 | 1,701.00 | 1,666.00 | 1,682.00 | 1,668.99 | 1.33% | 51,600 |
| Oct 29, 2025 | 1,687.00 | 1,687.00 | 1,653.00 | 1,660.00 | 1,647.16 | -2.35% | 46,900 |
| Oct 28, 2025 | 1,703.00 | 1,705.00 | 1,684.00 | 1,700.00 | 1,686.85 | -0.99% | 58,500 |
| Oct 27, 2025 | 1,730.00 | 1,731.00 | 1,710.00 | 1,717.00 | 1,703.72 | 1.00% | 42,600 |
| Oct 24, 2025 | 1,725.00 | 1,730.00 | 1,700.00 | 1,700.00 | 1,686.85 | -0.87% | 34,700 |
| Oct 23, 2025 | 1,707.00 | 1,729.00 | 1,705.00 | 1,715.00 | 1,701.74 | 0.70% | 34,400 |
| Oct 22, 2025 | 1,700.00 | 1,706.00 | 1,693.00 | 1,703.00 | 1,689.83 | 0.18% | 31,400 |
| Oct 21, 2025 | 1,710.00 | 1,728.00 | 1,697.00 | 1,700.00 | 1,686.85 | -0.18% | 38,000 |
| Oct 20, 2025 | 1,715.00 | 1,718.00 | 1,699.00 | 1,703.00 | 1,689.83 | 0.35% | 23,100 |
| Oct 17, 2025 | 1,664.00 | 1,708.00 | 1,664.00 | 1,697.00 | 1,683.88 | 1.98% | 38,800 |
| Oct 16, 2025 | 1,680.00 | 1,715.00 | 1,650.00 | 1,664.00 | 1,651.13 | -0.95% | 48,900 |
| Oct 15, 2025 | 1,661.00 | 1,710.00 | 1,661.00 | 1,680.00 | 1,667.01 | 1.69% | 41,300 |
| Oct 14, 2025 | 1,607.00 | 1,661.00 | 1,602.00 | 1,652.00 | 1,639.22 | 1.47% | 55,900 |
| Oct 10, 2025 | 1,627.00 | 1,632.00 | 1,618.00 | 1,628.00 | 1,615.41 | -0.91% | 32,800 |
| Oct 9, 2025 | 1,640.00 | 1,645.00 | 1,633.00 | 1,643.00 | 1,630.29 | 0.24% | 23,500 |
| Oct 8, 2025 | 1,617.00 | 1,643.00 | 1,617.00 | 1,639.00 | 1,626.32 | 0.99% | 18,700 |