Skip to main content
Valqua, Ltd. (TYO:7995)
Japan flag Japan · Delayed Price · Currency is JPY
5,810.00
+150.00 (2.65%)
Apr 28, 2026, 3:30 PM JST

Valqua Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,700.005,810.005,660.005,810.005,810.002.65%76,900
Apr 27, 20265,730.005,790.005,620.005,660.005,660.00-1.39%78,300
Apr 24, 20265,430.005,790.005,430.005,740.005,740.005.90%145,400
Apr 23, 20265,450.005,480.005,390.005,420.005,420.00-0.91%79,100
Apr 22, 20265,540.005,570.005,460.005,470.005,470.00-1.26%53,600
Apr 21, 20265,580.005,680.005,540.005,540.005,540.00-0.18%50,800
Apr 20, 20265,570.005,590.005,470.005,550.005,550.000.73%47,800
Apr 17, 20265,530.005,550.005,450.005,510.005,510.00-0.54%64,000
Apr 16, 20265,550.005,600.005,530.005,540.005,540.000.36%55,900
Apr 15, 20265,550.005,630.005,490.005,520.005,520.000.36%88,300
Apr 14, 20265,450.005,540.005,440.005,500.005,500.001.48%61,900
Apr 13, 20265,310.005,420.005,290.005,420.005,420.002.07%72,300
Apr 10, 20265,270.005,390.005,260.005,310.005,310.001.72%58,900
Apr 9, 20265,200.005,250.005,160.005,220.005,220.000.38%55,500
Apr 8, 20265,250.005,270.005,200.005,200.005,200.002.97%53,600
Apr 7, 20264,975.005,050.004,975.005,050.005,050.001.51%43,000
Apr 6, 20264,905.004,995.004,905.004,975.004,975.001.43%41,200
Apr 3, 20264,800.004,915.004,800.004,905.004,905.001.24%53,800
Apr 2, 20264,815.004,905.004,780.004,845.004,845.00-0.21%98,800
Apr 1, 20264,715.004,855.004,680.004,855.004,855.006.70%69,900
Mar 31, 20264,590.004,635.004,540.004,550.004,550.00-2.36%49,900
Mar 30, 20264,555.004,680.004,550.004,660.004,660.00-4.31%72,300
Mar 27, 20264,760.004,885.004,720.004,870.004,795.000.93%83,000
Mar 26, 20264,860.004,870.004,770.004,825.004,750.69-0.62%36,500
Mar 25, 20264,775.004,855.004,770.004,855.004,780.234.07%52,200
Mar 24, 20264,680.004,720.004,600.004,665.004,593.162.75%49,600
Mar 23, 20264,600.004,610.004,490.004,540.004,470.08-4.62%66,200
Mar 19, 20264,855.004,895.004,745.004,760.004,686.69-3.35%72,300
Mar 18, 20264,755.004,935.004,755.004,925.004,849.153.58%60,000
Mar 17, 20264,800.004,885.004,740.004,755.004,681.770.21%47,600
Mar 16, 20264,670.004,770.004,670.004,745.004,671.930.64%48,900
Mar 13, 20264,670.004,765.004,660.004,715.004,642.39-1.57%60,400
Mar 12, 20264,820.004,855.004,760.004,790.004,716.23-3.43%65,500
Mar 11, 20264,935.005,070.004,920.004,960.004,883.611.95%57,200
Mar 10, 20264,800.004,930.004,800.004,865.004,790.083.95%72,100
Mar 9, 20264,720.004,775.004,580.004,680.004,607.93-7.33%108,500
Mar 6, 20265,010.005,090.004,965.005,050.004,972.23-0.79%54,900
Mar 5, 20265,100.005,220.005,000.005,090.005,011.616.60%90,700
Mar 4, 20264,920.005,000.004,725.004,775.004,701.46-6.56%133,900
Mar 3, 20265,360.005,400.005,090.005,110.005,031.30-4.49%84,800
Mar 2, 20265,270.005,380.005,180.005,350.005,267.61-0.37%85,000
Feb 27, 20265,190.005,370.005,170.005,370.005,287.303.47%90,900
Feb 26, 20265,180.005,240.005,160.005,190.005,110.070.78%80,200
Feb 25, 20265,190.005,330.005,120.005,150.005,070.69-0.39%93,100
Feb 24, 20265,090.005,180.005,010.005,170.005,090.383.40%95,100
Feb 20, 20264,900.005,080.004,880.005,000.004,923.002.04%102,100
Feb 19, 20264,800.004,925.004,775.004,900.004,824.542.40%62,200
Feb 18, 20264,800.004,815.004,755.004,785.004,711.310.74%56,400
Feb 17, 20264,675.004,795.004,635.004,750.004,676.854.51%104,700
Feb 16, 20264,550.004,585.004,520.004,545.004,475.010.11%39,800
Feb 13, 20264,595.004,660.004,520.004,540.004,470.08-2.26%55,400
Feb 12, 20264,580.004,670.004,580.004,645.004,573.470.65%52,900
Feb 10, 20264,580.004,635.004,575.004,615.004,543.930.87%43,900
Feb 9, 20264,600.004,630.004,530.004,575.004,504.541.67%93,300
Feb 6, 20264,515.004,540.004,470.004,500.004,430.70-1.85%88,800
Feb 5, 20264,530.004,720.004,500.004,585.004,514.392.80%175,800
Feb 4, 20264,425.004,505.004,375.004,460.004,391.311.36%92,200
Feb 3, 20264,370.004,420.004,350.004,400.004,332.242.33%53,900
Feb 2, 20264,360.004,420.004,285.004,300.004,233.78-1.38%61,200
Jan 30, 20264,350.004,385.004,305.004,360.004,292.850.46%59,100
Jan 29, 20264,340.004,420.004,335.004,340.004,273.160.35%54,800
Jan 28, 20264,365.004,385.004,305.004,325.004,258.39-2.04%42,300
Jan 27, 20264,375.004,425.004,355.004,415.004,347.01-39,000
Jan 26, 20264,440.004,515.004,375.004,415.004,347.01-2.43%46,800
Jan 23, 20264,530.004,570.004,490.004,525.004,455.310.33%43,900
Jan 22, 20264,400.004,560.004,395.004,510.004,440.543.68%77,000
Jan 21, 20264,310.004,375.004,285.004,350.004,283.01-0.91%45,600
Jan 20, 20264,450.004,450.004,370.004,390.004,322.39-0.90%43,600
Jan 19, 20264,475.004,485.004,410.004,430.004,361.78-0.78%41,700
Jan 16, 20264,305.004,465.004,305.004,465.004,396.244.08%70,100
Jan 15, 20264,275.004,330.004,265.004,290.004,223.93-0.46%34,800
Jan 14, 20264,250.004,325.004,240.004,310.004,243.621.29%39,600
Jan 13, 20264,240.004,275.004,190.004,255.004,189.472.04%43,200
Jan 9, 20264,205.004,245.004,155.004,170.004,105.780.36%37,800
Jan 8, 20264,205.004,250.004,150.004,155.004,091.01-1.54%39,500
Jan 7, 20264,095.004,255.004,080.004,220.004,155.013.18%83,000
Jan 6, 20264,050.004,125.004,050.004,090.004,027.010.86%33,300
Jan 5, 20264,065.004,085.004,015.004,055.003,992.55-0.12%36,200
Dec 30, 20254,070.004,110.004,060.004,060.003,997.47-0.85%36,100
Dec 29, 20254,065.004,130.004,065.004,095.004,031.941.61%54,000
Dec 26, 20254,025.004,050.004,010.004,030.003,967.940.12%30,000
Dec 25, 20254,010.004,030.003,990.004,025.003,963.010.63%11,700
Dec 24, 20254,000.004,025.003,985.004,000.003,938.400.50%20,300
Dec 23, 20254,040.004,045.003,975.003,980.003,918.710.25%41,800
Dec 22, 20253,955.004,005.003,945.003,970.003,908.861.02%46,000
Dec 19, 20253,945.003,980.003,925.003,930.003,869.48-1.01%46,800
Dec 18, 20253,930.003,970.003,910.003,970.003,908.861.02%30,700
Dec 17, 20253,925.003,945.003,880.003,930.003,869.480.77%29,600
Dec 16, 20253,885.003,935.003,880.003,900.003,839.94-37,200
Dec 15, 20253,860.003,910.003,830.003,900.003,839.94-0.38%35,700
Dec 12, 20253,910.003,955.003,900.003,915.003,854.711.42%43,400
Dec 11, 20253,980.003,980.003,855.003,860.003,800.55-1.53%29,000
Dec 10, 20253,980.003,995.003,920.003,920.003,859.63-1.38%26,400
Dec 9, 20254,040.004,055.003,970.003,975.003,913.78-2.21%31,400
Dec 8, 20253,970.004,085.003,960.004,065.004,002.402.39%46,500
Dec 5, 20254,020.004,035.003,965.003,970.003,908.86-1.49%35,200
Dec 4, 20253,995.004,045.003,970.004,030.003,967.942.03%68,600
Dec 3, 20254,000.004,005.003,945.003,950.003,889.17-0.88%32,100
Dec 2, 20254,000.004,005.003,945.003,985.003,923.631.01%47,000
Dec 1, 20254,025.004,035.003,940.003,945.003,884.25-1.99%27,600