Skip to main content
Valqua, Ltd. (TYO:7995)
Japan flag Japan · Delayed Price · Currency is JPY
4,680.00
-370.00 (-7.33%)
At close: Mar 9, 2026

Valqua Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,720.004,775.004,580.004,680.004,680.00-7.33%108,500
Mar 6, 20265,010.005,090.004,965.005,050.005,050.00-0.79%54,900
Mar 5, 20265,100.005,220.005,000.005,090.005,090.006.60%90,700
Mar 4, 20264,920.005,000.004,725.004,775.004,775.00-6.56%133,900
Mar 3, 20265,360.005,400.005,090.005,110.005,110.00-4.49%84,800
Mar 2, 20265,270.005,380.005,180.005,350.005,350.00-0.37%85,000
Feb 27, 20265,190.005,370.005,170.005,370.005,370.003.47%90,900
Feb 26, 20265,180.005,240.005,160.005,190.005,190.000.78%80,200
Feb 25, 20265,190.005,330.005,120.005,150.005,150.00-0.39%93,100
Feb 24, 20265,090.005,180.005,010.005,170.005,170.003.40%95,100
Feb 20, 20264,900.005,080.004,880.005,000.005,000.002.04%102,100
Feb 19, 20264,800.004,925.004,775.004,900.004,900.002.40%62,200
Feb 18, 20264,800.004,815.004,755.004,785.004,785.000.74%56,400
Feb 17, 20264,675.004,795.004,635.004,750.004,750.004.51%104,700
Feb 16, 20264,550.004,585.004,520.004,545.004,545.000.11%39,800
Feb 13, 20264,595.004,660.004,520.004,540.004,540.00-2.26%55,400
Feb 12, 20264,580.004,670.004,580.004,645.004,645.000.65%52,900
Feb 10, 20264,580.004,635.004,575.004,615.004,615.000.87%43,900
Feb 9, 20264,600.004,630.004,530.004,575.004,575.001.67%93,300
Feb 6, 20264,515.004,540.004,470.004,500.004,500.00-1.85%88,800
Feb 5, 20264,530.004,720.004,500.004,585.004,585.002.80%175,800
Feb 4, 20264,425.004,505.004,375.004,460.004,460.001.36%92,200
Feb 3, 20264,370.004,420.004,350.004,400.004,400.002.33%53,900
Feb 2, 20264,360.004,420.004,285.004,300.004,300.00-1.38%61,200
Jan 30, 20264,350.004,385.004,305.004,360.004,360.000.46%59,100
Jan 29, 20264,340.004,420.004,335.004,340.004,340.000.35%54,800
Jan 28, 20264,365.004,385.004,305.004,325.004,325.00-2.04%42,300
Jan 27, 20264,375.004,425.004,355.004,415.004,415.00-39,000
Jan 26, 20264,440.004,515.004,375.004,415.004,415.00-2.43%46,800
Jan 23, 20264,530.004,570.004,490.004,525.004,525.000.33%43,900
Jan 22, 20264,400.004,560.004,395.004,510.004,510.003.68%77,000
Jan 21, 20264,310.004,375.004,285.004,350.004,350.00-0.91%45,600
Jan 20, 20264,450.004,450.004,370.004,390.004,390.00-0.90%43,600
Jan 19, 20264,475.004,485.004,410.004,430.004,430.00-0.78%41,700
Jan 16, 20264,305.004,465.004,305.004,465.004,465.004.08%70,100
Jan 15, 20264,275.004,330.004,265.004,290.004,290.00-0.46%34,800
Jan 14, 20264,250.004,325.004,240.004,310.004,310.001.29%39,600
Jan 13, 20264,240.004,275.004,190.004,255.004,255.002.04%43,200
Jan 9, 20264,205.004,245.004,155.004,170.004,170.000.36%37,800
Jan 8, 20264,205.004,250.004,150.004,155.004,155.00-1.54%39,500
Jan 7, 20264,095.004,255.004,080.004,220.004,220.003.18%83,000
Jan 6, 20264,050.004,125.004,050.004,090.004,090.000.86%33,300
Jan 5, 20264,065.004,085.004,015.004,055.004,055.00-0.12%36,200
Dec 30, 20254,070.004,110.004,060.004,060.004,060.00-0.85%36,100
Dec 29, 20254,065.004,130.004,065.004,095.004,095.001.61%54,000
Dec 26, 20254,025.004,050.004,010.004,030.004,030.000.12%30,000
Dec 25, 20254,010.004,030.003,990.004,025.004,025.000.63%11,700
Dec 24, 20254,000.004,025.003,985.004,000.004,000.000.50%20,300
Dec 23, 20254,040.004,045.003,975.003,980.003,980.000.25%41,800
Dec 22, 20253,955.004,005.003,945.003,970.003,970.001.02%46,000
Dec 19, 20253,945.003,980.003,925.003,930.003,930.00-1.01%46,800
Dec 18, 20253,930.003,970.003,910.003,970.003,970.001.02%30,700
Dec 17, 20253,925.003,945.003,880.003,930.003,930.000.77%29,600
Dec 16, 20253,885.003,935.003,880.003,900.003,900.00-37,200
Dec 15, 20253,860.003,910.003,830.003,900.003,900.00-0.38%35,700
Dec 12, 20253,910.003,955.003,900.003,915.003,915.001.42%43,400
Dec 11, 20253,980.003,980.003,855.003,860.003,860.00-1.53%29,000
Dec 10, 20253,980.003,995.003,920.003,920.003,920.00-1.38%26,400
Dec 9, 20254,040.004,055.003,970.003,975.003,975.00-2.21%31,400
Dec 8, 20253,970.004,085.003,960.004,065.004,065.002.39%46,500
Dec 5, 20254,020.004,035.003,965.003,970.003,970.00-1.49%35,200
Dec 4, 20253,995.004,045.003,970.004,030.004,030.002.03%68,600
Dec 3, 20254,000.004,005.003,945.003,950.003,950.00-0.88%32,100
Dec 2, 20254,000.004,005.003,945.003,985.003,985.001.01%47,000
Dec 1, 20254,025.004,035.003,940.003,945.003,945.00-1.99%27,600
Nov 28, 20253,990.004,025.003,975.004,025.004,025.001.26%38,600
Nov 27, 20253,950.003,985.003,935.003,975.003,975.000.63%22,000
Nov 26, 20253,895.003,970.003,895.003,950.003,950.001.15%40,900
Nov 25, 20253,885.003,940.003,855.003,905.003,905.001.69%46,400
Nov 21, 20253,750.003,845.003,750.003,840.003,840.000.52%42,800
Nov 20, 20253,790.003,845.003,765.003,820.003,820.002.69%57,700
Nov 19, 20253,745.003,800.003,720.003,720.003,720.00-0.67%58,900
Nov 18, 20253,865.003,885.003,735.003,745.003,745.00-2.98%51,100
Nov 17, 20253,870.003,890.003,855.003,860.003,860.00-0.26%28,200
Nov 14, 20253,890.003,955.003,870.003,870.003,870.00-2.15%39,200
Nov 13, 20253,980.004,005.003,950.003,955.003,955.00-0.13%44,200
Nov 12, 20253,930.004,000.003,930.003,960.003,960.000.51%48,600
Nov 11, 20253,885.003,970.003,870.003,940.003,940.001.42%57,800
Nov 10, 20253,910.003,915.003,875.003,885.003,885.000.13%53,500
Nov 7, 20253,905.003,930.003,860.003,880.003,880.00-1.52%69,200
Nov 6, 20253,745.003,970.003,690.003,940.003,940.000.64%245,200
Nov 5, 20254,000.004,005.003,825.003,915.003,915.00-2.13%114,400
Nov 4, 20253,825.004,045.003,825.004,000.004,000.002.96%195,000
Oct 31, 20253,850.003,885.003,815.003,885.003,885.001.44%59,900
Oct 30, 20253,800.003,850.003,800.003,830.003,830.001.19%135,200
Oct 29, 20253,850.003,865.003,775.003,785.003,785.00-0.79%53,500
Oct 28, 20253,910.003,915.003,810.003,815.003,815.00-2.18%62,800
Oct 27, 20253,905.003,925.003,895.003,900.003,900.001.04%56,800
Oct 24, 20253,785.003,870.003,785.003,860.003,860.001.98%43,600
Oct 23, 20253,755.003,810.003,750.003,785.003,785.000.26%57,000
Oct 22, 20253,695.003,790.003,675.003,775.003,775.003.00%101,900
Oct 21, 20253,635.003,695.003,635.003,665.003,665.000.83%25,200
Oct 20, 20253,665.003,665.003,615.003,635.003,635.000.69%28,600
Oct 17, 20253,650.003,675.003,565.003,610.003,610.00-2.43%48,700
Oct 16, 20253,685.003,715.003,670.003,700.003,700.001.51%41,300
Oct 15, 20253,590.003,665.003,580.003,645.003,645.002.24%41,300
Oct 14, 20253,590.003,620.003,545.003,565.003,565.00-2.60%72,100
Oct 10, 20253,725.003,725.003,645.003,660.003,660.00-3.17%50,100
Oct 9, 20253,765.003,785.003,740.003,780.003,780.000.53%37,600
Oct 8, 20253,815.003,830.003,750.003,760.003,760.00-1.70%39,800