Value Creation Co.,Ltd. (TYO:9238)
Japan
· Delayed Price · Currency is JPY 515.00
-1.00 (-0.19%)
Apr 30, 2026, 3:30 PM JST
Value Creation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 524.00 | 527.00 | 515.00 | 516.00 | 516.00 | -4.97% | 13,700 |
| Apr 27, 2026 | 544.00 | 550.00 | 541.00 | 543.00 | 543.00 | -1.63% | 5,900 |
| Apr 24, 2026 | 550.00 | 555.00 | 549.00 | 552.00 | 552.00 | 0.55% | 5,600 |
| Apr 23, 2026 | 561.00 | 561.00 | 549.00 | 549.00 | 549.00 | -2.31% | 9,600 |
| Apr 22, 2026 | 570.00 | 574.00 | 562.00 | 562.00 | 562.00 | -2.26% | 6,300 |
| Apr 21, 2026 | 573.00 | 584.00 | 566.00 | 575.00 | 575.00 | 0.70% | 8,300 |
| Apr 20, 2026 | 558.00 | 575.00 | 555.00 | 571.00 | 571.00 | 1.60% | 13,700 |
| Apr 17, 2026 | 562.00 | 565.00 | 557.00 | 562.00 | 562.00 | - | 6,400 |
| Apr 16, 2026 | 561.00 | 580.00 | 558.00 | 562.00 | 562.00 | -0.18% | 11,400 |
| Apr 15, 2026 | 588.00 | 588.00 | 561.00 | 563.00 | 563.00 | -4.25% | 27,400 |
| Apr 14, 2026 | 596.00 | 598.00 | 588.00 | 588.00 | 588.00 | -0.51% | 4,600 |
| Apr 13, 2026 | 592.00 | 599.00 | 591.00 | 591.00 | 591.00 | -0.84% | 6,200 |
| Apr 10, 2026 | 600.00 | 606.00 | 596.00 | 596.00 | 596.00 | -0.67% | 3,900 |
| Apr 9, 2026 | 593.00 | 614.00 | 588.00 | 600.00 | 600.00 | 1.35% | 5,600 |
| Apr 8, 2026 | 584.00 | 595.00 | 584.00 | 592.00 | 592.00 | 1.37% | 10,000 |
| Apr 7, 2026 | 584.00 | 588.00 | 584.00 | 584.00 | 584.00 | - | 5,200 |
| Apr 6, 2026 | 586.00 | 588.00 | 584.00 | 584.00 | 584.00 | -0.85% | 4,100 |
| Apr 3, 2026 | 588.00 | 590.00 | 588.00 | 589.00 | 589.00 | 0.17% | 2,100 |
| Apr 2, 2026 | 594.00 | 596.00 | 584.00 | 588.00 | 588.00 | -0.51% | 8,500 |
| Apr 1, 2026 | 593.00 | 593.00 | 587.00 | 591.00 | 591.00 | 0.17% | 5,600 |
| Mar 31, 2026 | 592.00 | 592.00 | 588.00 | 590.00 | 590.00 | -0.51% | 4,200 |
| Mar 30, 2026 | 605.00 | 605.00 | 591.00 | 593.00 | 593.00 | -0.67% | 5,900 |
| Mar 27, 2026 | 607.00 | 607.00 | 597.00 | 597.00 | 597.00 | -1.32% | 6,200 |
| Mar 26, 2026 | 594.00 | 636.00 | 594.00 | 605.00 | 605.00 | 1.85% | 14,000 |
| Mar 25, 2026 | 588.00 | 600.00 | 581.00 | 594.00 | 594.00 | 2.41% | 7,100 |
| Mar 24, 2026 | 593.00 | 593.00 | 575.00 | 580.00 | 580.00 | 0.35% | 7,800 |
| Mar 23, 2026 | 591.00 | 598.00 | 577.00 | 578.00 | 578.00 | -3.67% | 16,000 |
| Mar 19, 2026 | 609.00 | 621.00 | 600.00 | 600.00 | 600.00 | -4.15% | 19,100 |
| Mar 18, 2026 | 618.00 | 626.00 | 611.00 | 626.00 | 626.00 | 2.62% | 7,100 |
| Mar 17, 2026 | 610.00 | 616.00 | 610.00 | 610.00 | 610.00 | -0.81% | 8,900 |
| Mar 16, 2026 | 610.00 | 615.00 | 607.00 | 615.00 | 615.00 | -0.16% | 9,900 |
| Mar 13, 2026 | 624.00 | 627.00 | 616.00 | 616.00 | 616.00 | -2.22% | 10,100 |
| Mar 12, 2026 | 643.00 | 643.00 | 623.00 | 630.00 | 630.00 | -3.08% | 16,900 |
| Mar 11, 2026 | 624.00 | 664.00 | 624.00 | 650.00 | 650.00 | 4.00% | 28,200 |
| Mar 10, 2026 | 627.00 | 630.00 | 620.00 | 625.00 | 625.00 | 0.81% | 13,200 |
| Mar 9, 2026 | 627.00 | 627.00 | 602.00 | 620.00 | 620.00 | -3.88% | 32,300 |
| Mar 6, 2026 | 626.00 | 655.00 | 626.00 | 645.00 | 645.00 | 3.20% | 23,700 |
| Mar 5, 2026 | 627.00 | 658.00 | 624.00 | 625.00 | 625.00 | -0.32% | 35,100 |
| Mar 4, 2026 | 660.00 | 660.00 | 605.00 | 627.00 | 627.00 | -3.54% | 54,300 |
| Mar 3, 2026 | 688.00 | 688.00 | 650.00 | 650.00 | 650.00 | -5.39% | 60,500 |
| Mar 2, 2026 | 716.00 | 716.00 | 683.00 | 687.00 | 687.00 | -5.11% | 61,900 |
| Feb 27, 2026 | 715.00 | 729.00 | 715.00 | 724.00 | 724.00 | -0.14% | 81,100 |
| Feb 26, 2026 | 749.00 | 750.00 | 709.00 | 725.00 | 725.00 | -13.28% | 413,100 |
| Feb 25, 2026 | 836.00 | 836.00 | 836.00 | 836.00 | 836.00 | -15.21% | 8,200 |
| Feb 24, 2026 | 986.00 | 986.00 | 986.00 | 986.00 | 986.00 | -23.33% | 12,300 |
| Feb 20, 2026 | 1,290.00 | 1,290.00 | 1,282.00 | 1,286.00 | 1,286.00 | 0.23% | 4,800 |
| Feb 19, 2026 | 1,303.00 | 1,398.00 | 1,271.00 | 1,283.00 | 1,283.00 | - | 21,700 |
| Feb 18, 2026 | 1,291.00 | 1,291.00 | 1,277.00 | 1,283.00 | 1,283.00 | 0.47% | 8,200 |
| Feb 17, 2026 | 1,289.00 | 1,289.00 | 1,271.00 | 1,277.00 | 1,277.00 | 0.47% | 5,800 |
| Feb 16, 2026 | 1,262.00 | 1,287.00 | 1,258.00 | 1,271.00 | 1,271.00 | 1.11% | 9,600 |
| Feb 13, 2026 | 1,256.00 | 1,269.00 | 1,253.00 | 1,257.00 | 1,257.00 | 0.08% | 10,000 |
| Feb 12, 2026 | 1,254.00 | 1,261.00 | 1,251.00 | 1,256.00 | 1,256.00 | -0.16% | 7,800 |
| Feb 10, 2026 | 1,267.00 | 1,267.00 | 1,252.00 | 1,258.00 | 1,258.00 | - | 6,200 |
| Feb 9, 2026 | 1,260.00 | 1,270.00 | 1,251.00 | 1,258.00 | 1,258.00 | -0.16% | 12,300 |
| Feb 6, 2026 | 1,230.00 | 1,327.00 | 1,224.00 | 1,260.00 | 1,260.00 | 2.44% | 31,400 |
| Feb 5, 2026 | 1,228.00 | 1,236.00 | 1,216.00 | 1,230.00 | 1,230.00 | 1.15% | 11,000 |
| Feb 4, 2026 | 1,209.00 | 1,222.00 | 1,206.00 | 1,216.00 | 1,216.00 | 0.33% | 6,100 |
| Feb 3, 2026 | 1,218.00 | 1,226.00 | 1,208.00 | 1,212.00 | 1,212.00 | -0.08% | 9,700 |
| Feb 2, 2026 | 1,214.00 | 1,218.00 | 1,208.00 | 1,213.00 | 1,213.00 | 0.50% | 7,200 |
| Jan 30, 2026 | 1,181.00 | 1,219.00 | 1,181.00 | 1,207.00 | 1,207.00 | 1.43% | 9,200 |
| Jan 29, 2026 | 1,194.00 | 1,196.00 | 1,181.00 | 1,190.00 | 1,190.00 | -1.00% | 8,400 |
| Jan 28, 2026 | 1,220.00 | 1,220.00 | 1,192.00 | 1,202.00 | 1,202.00 | -0.08% | 7,000 |
| Jan 27, 2026 | 1,217.00 | 1,217.00 | 1,193.00 | 1,203.00 | 1,203.00 | -0.08% | 7,700 |
| Jan 26, 2026 | 1,230.00 | 1,230.00 | 1,204.00 | 1,204.00 | 1,204.00 | -0.66% | 8,800 |
| Jan 23, 2026 | 1,219.00 | 1,222.00 | 1,210.00 | 1,212.00 | 1,212.00 | 0.17% | 5,800 |
| Jan 22, 2026 | 1,245.00 | 1,245.00 | 1,208.00 | 1,210.00 | 1,210.00 | -1.22% | 12,300 |
| Jan 21, 2026 | 1,246.00 | 1,246.00 | 1,212.00 | 1,225.00 | 1,225.00 | 0.16% | 10,300 |
| Jan 20, 2026 | 1,242.00 | 1,242.00 | 1,210.00 | 1,223.00 | 1,223.00 | -1.53% | 23,600 |
| Jan 19, 2026 | 1,190.00 | 1,250.00 | 1,190.00 | 1,242.00 | 1,242.00 | 4.46% | 32,000 |
| Jan 16, 2026 | 1,185.00 | 1,195.00 | 1,178.00 | 1,189.00 | 1,189.00 | -0.25% | 15,700 |
| Jan 15, 2026 | 1,204.00 | 1,205.00 | 1,178.00 | 1,192.00 | 1,192.00 | -0.08% | 23,100 |
| Jan 14, 2026 | 1,186.00 | 1,203.00 | 1,186.00 | 1,193.00 | 1,193.00 | 0.59% | 15,500 |
| Jan 13, 2026 | 1,204.00 | 1,204.00 | 1,186.00 | 1,186.00 | 1,186.00 | - | 10,700 |
| Jan 9, 2026 | 1,173.00 | 1,190.00 | 1,173.00 | 1,186.00 | 1,186.00 | 1.02% | 7,600 |
| Jan 8, 2026 | 1,173.00 | 1,183.00 | 1,163.00 | 1,174.00 | 1,174.00 | -0.68% | 12,900 |
| Jan 7, 2026 | 1,197.00 | 1,210.00 | 1,171.00 | 1,182.00 | 1,182.00 | -0.42% | 23,000 |
| Jan 6, 2026 | 1,159.00 | 1,191.00 | 1,153.00 | 1,187.00 | 1,187.00 | 4.12% | 25,100 |
| Jan 5, 2026 | 1,148.00 | 1,154.00 | 1,135.00 | 1,140.00 | 1,140.00 | 1.51% | 14,100 |
| Dec 30, 2025 | 1,122.00 | 1,123.00 | 1,100.00 | 1,123.00 | 1,123.00 | 0.09% | 11,200 |
| Dec 29, 2025 | 1,106.00 | 1,130.00 | 1,075.00 | 1,122.00 | 1,122.00 | 4.28% | 19,700 |
| Dec 26, 2025 | 1,065.00 | 1,097.00 | 1,064.00 | 1,076.00 | 1,076.00 | 0.94% | 18,300 |
| Dec 25, 2025 | 1,066.00 | 1,095.00 | 1,056.00 | 1,066.00 | 1,066.00 | - | 17,000 |
| Dec 24, 2025 | 1,057.00 | 1,073.00 | 1,053.00 | 1,066.00 | 1,066.00 | 1.23% | 7,400 |
| Dec 23, 2025 | 1,046.00 | 1,080.00 | 1,046.00 | 1,053.00 | 1,053.00 | 0.10% | 14,900 |
| Dec 22, 2025 | 1,056.00 | 1,060.00 | 1,047.00 | 1,052.00 | 1,052.00 | -0.28% | 12,900 |
| Dec 19, 2025 | 1,061.00 | 1,081.00 | 1,054.00 | 1,055.00 | 1,055.00 | -0.57% | 20,300 |
| Dec 18, 2025 | 1,051.00 | 1,082.00 | 1,047.00 | 1,061.00 | 1,061.00 | -4.33% | 18,200 |
| Dec 17, 2025 | 1,070.00 | 1,109.00 | 1,059.00 | 1,109.00 | 1,109.00 | 3.64% | 6,200 |
| Dec 16, 2025 | 1,073.00 | 1,073.00 | 1,056.00 | 1,070.00 | 1,070.00 | -0.93% | 11,500 |
| Dec 15, 2025 | 1,075.00 | 1,105.00 | 1,072.00 | 1,080.00 | 1,080.00 | 1.03% | 13,800 |
| Dec 12, 2025 | 1,061.00 | 1,072.00 | 1,059.00 | 1,069.00 | 1,069.00 | 0.47% | 8,600 |
| Dec 11, 2025 | 1,093.00 | 1,093.00 | 1,047.00 | 1,064.00 | 1,064.00 | -2.74% | 23,300 |
| Dec 10, 2025 | 1,102.00 | 1,109.00 | 1,086.00 | 1,094.00 | 1,094.00 | -0.27% | 9,100 |
| Dec 9, 2025 | 1,092.00 | 1,108.00 | 1,059.00 | 1,097.00 | 1,097.00 | -0.09% | 18,800 |
| Dec 8, 2025 | 1,106.00 | 1,122.00 | 1,098.00 | 1,098.00 | 1,098.00 | -1.17% | 12,100 |
| Dec 5, 2025 | 1,127.00 | 1,127.00 | 1,092.00 | 1,111.00 | 1,111.00 | -1.42% | 20,500 |
| Dec 4, 2025 | 1,138.00 | 1,138.00 | 1,118.00 | 1,127.00 | 1,127.00 | -0.97% | 16,900 |
| Dec 3, 2025 | 1,142.00 | 1,152.00 | 1,120.00 | 1,138.00 | 1,138.00 | -0.35% | 10,800 |
| Dec 2, 2025 | 1,193.00 | 1,193.00 | 1,142.00 | 1,142.00 | 1,142.00 | -3.79% | 20,700 |
| Dec 1, 2025 | 1,197.00 | 1,200.00 | 1,168.00 | 1,187.00 | 1,187.00 | -0.17% | 18,400 |