Valuence Holdings Inc. (TYO:9270)
Japan
· Delayed Price · Currency is JPY 1,736.00
+41.00 (2.42%)
Mar 10, 2026, 2:27 PM JST
Valuence Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,725.00 | 1,760.00 | 1,706.00 | 1,748.00 | - | 3.13% | 28,500 |
| Mar 9, 2026 | 1,661.00 | 1,702.00 | 1,639.00 | 1,695.00 | 1,695.00 | -4.40% | 114,300 |
| Mar 6, 2026 | 1,687.00 | 1,805.00 | 1,680.00 | 1,773.00 | 1,773.00 | 4.29% | 111,000 |
| Mar 5, 2026 | 1,705.00 | 1,750.00 | 1,665.00 | 1,700.00 | 1,700.00 | 3.72% | 119,600 |
| Mar 4, 2026 | 1,728.00 | 1,732.00 | 1,610.00 | 1,639.00 | 1,639.00 | -6.61% | 272,800 |
| Mar 3, 2026 | 1,851.00 | 1,851.00 | 1,746.00 | 1,755.00 | 1,755.00 | -6.30% | 96,500 |
| Mar 2, 2026 | 1,841.00 | 1,943.00 | 1,841.00 | 1,873.00 | 1,873.00 | 0.48% | 190,200 |
| Feb 27, 2026 | 1,759.00 | 1,865.00 | 1,750.00 | 1,864.00 | 1,864.00 | 7.68% | 139,800 |
| Feb 26, 2026 | 1,754.00 | 1,754.00 | 1,724.00 | 1,731.00 | 1,731.00 | -1.37% | 37,000 |
| Feb 25, 2026 | 1,756.00 | 1,780.00 | 1,732.00 | 1,755.00 | 1,755.00 | 0.80% | 68,100 |
| Feb 24, 2026 | 1,710.00 | 1,763.00 | 1,703.00 | 1,741.00 | 1,741.00 | 0.99% | 45,300 |
| Feb 20, 2026 | 1,710.00 | 1,729.00 | 1,700.00 | 1,724.00 | 1,724.00 | -0.17% | 42,000 |
| Feb 19, 2026 | 1,760.00 | 1,772.00 | 1,708.00 | 1,727.00 | 1,727.00 | -0.17% | 69,800 |
| Feb 18, 2026 | 1,725.00 | 1,755.00 | 1,705.00 | 1,730.00 | 1,730.00 | -0.29% | 76,600 |
| Feb 17, 2026 | 1,779.00 | 1,780.00 | 1,721.00 | 1,735.00 | 1,735.00 | -1.42% | 99,100 |
| Feb 16, 2026 | 1,707.00 | 1,763.00 | 1,696.00 | 1,760.00 | 1,760.00 | 5.58% | 75,000 |
| Feb 13, 2026 | 1,730.00 | 1,755.00 | 1,650.00 | 1,667.00 | 1,667.00 | -5.01% | 133,000 |
| Feb 12, 2026 | 1,810.00 | 1,824.00 | 1,730.00 | 1,755.00 | 1,755.00 | -3.68% | 119,300 |
| Feb 10, 2026 | 1,782.00 | 1,862.00 | 1,773.00 | 1,822.00 | 1,822.00 | 2.71% | 92,500 |
| Feb 9, 2026 | 1,790.00 | 1,792.00 | 1,742.00 | 1,774.00 | 1,774.00 | 1.14% | 62,100 |
| Feb 6, 2026 | 1,782.00 | 1,796.00 | 1,742.00 | 1,754.00 | 1,754.00 | -1.68% | 91,200 |
| Feb 5, 2026 | 1,820.00 | 1,852.00 | 1,780.00 | 1,784.00 | 1,784.00 | -1.38% | 59,000 |
| Feb 4, 2026 | 1,737.00 | 1,817.00 | 1,737.00 | 1,809.00 | 1,809.00 | 4.33% | 121,400 |
| Feb 3, 2026 | 1,770.00 | 1,788.00 | 1,706.00 | 1,734.00 | 1,734.00 | -2.25% | 124,400 |
| Feb 2, 2026 | 1,768.00 | 1,808.00 | 1,760.00 | 1,774.00 | 1,774.00 | -1.88% | 99,200 |
| Jan 30, 2026 | 1,801.00 | 1,850.00 | 1,789.00 | 1,808.00 | 1,808.00 | -0.22% | 113,400 |
| Jan 29, 2026 | 1,800.00 | 1,834.00 | 1,762.00 | 1,812.00 | 1,812.00 | 1.80% | 77,100 |
| Jan 28, 2026 | 1,812.00 | 1,826.00 | 1,766.00 | 1,780.00 | 1,780.00 | -3.52% | 94,900 |
| Jan 27, 2026 | 1,784.00 | 1,856.00 | 1,750.00 | 1,845.00 | 1,845.00 | 3.02% | 126,600 |
| Jan 26, 2026 | 1,827.00 | 1,863.00 | 1,764.00 | 1,791.00 | 1,791.00 | -1.92% | 180,300 |
| Jan 23, 2026 | 1,850.00 | 1,850.00 | 1,813.00 | 1,826.00 | 1,826.00 | -2.35% | 114,300 |
| Jan 22, 2026 | 1,900.00 | 1,900.00 | 1,815.00 | 1,870.00 | 1,870.00 | -0.11% | 157,000 |
| Jan 21, 2026 | 1,912.00 | 1,941.00 | 1,860.00 | 1,872.00 | 1,872.00 | -3.36% | 148,900 |
| Jan 20, 2026 | 1,925.00 | 1,955.00 | 1,840.00 | 1,937.00 | 1,937.00 | -0.41% | 182,200 |
| Jan 19, 2026 | 1,950.00 | 1,979.00 | 1,911.00 | 1,945.00 | 1,945.00 | 0.15% | 180,800 |
| Jan 16, 2026 | 1,869.00 | 1,950.00 | 1,860.00 | 1,942.00 | 1,942.00 | 4.24% | 357,500 |
| Jan 15, 2026 | 1,817.00 | 1,863.00 | 1,775.00 | 1,863.00 | 1,863.00 | 0.32% | 415,900 |
| Jan 14, 2026 | 1,729.00 | 1,875.00 | 1,601.00 | 1,857.00 | 1,857.00 | 15.41% | 1,759,400 |
| Jan 13, 2026 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 22.92% | 122,500 |
| Jan 9, 2026 | 1,239.00 | 1,525.00 | 1,212.00 | 1,309.00 | 1,309.00 | 6.86% | 1,198,300 |
| Jan 8, 2026 | 1,183.00 | 1,227.00 | 1,154.00 | 1,225.00 | 1,225.00 | 3.73% | 184,700 |
| Jan 7, 2026 | 1,182.00 | 1,238.00 | 1,136.00 | 1,181.00 | 1,181.00 | 5.26% | 177,900 |
| Jan 6, 2026 | 1,085.00 | 1,137.00 | 1,084.00 | 1,122.00 | 1,122.00 | 3.13% | 77,500 |
| Jan 5, 2026 | 1,118.00 | 1,132.00 | 1,075.00 | 1,088.00 | 1,088.00 | -5.23% | 116,800 |
| Dec 30, 2025 | 1,105.00 | 1,150.00 | 1,100.00 | 1,148.00 | 1,148.00 | 4.55% | 86,400 |
| Dec 29, 2025 | 1,134.00 | 1,186.00 | 1,083.00 | 1,098.00 | 1,098.00 | -3.09% | 141,300 |
| Dec 26, 2025 | 1,214.00 | 1,232.00 | 1,130.00 | 1,133.00 | 1,133.00 | -7.59% | 234,900 |
| Dec 25, 2025 | 1,144.00 | 1,240.00 | 1,100.00 | 1,226.00 | 1,226.00 | 11.96% | 435,000 |
| Dec 24, 2025 | 1,052.00 | 1,100.00 | 1,051.00 | 1,095.00 | 1,095.00 | 4.09% | 199,600 |
| Dec 23, 2025 | 1,000.00 | 1,057.00 | 973.00 | 1,052.00 | 1,052.00 | 5.20% | 212,600 |
| Dec 22, 2025 | 983.00 | 1,030.00 | 970.00 | 1,000.00 | 1,000.00 | 2.04% | 97,700 |
| Dec 19, 2025 | 951.00 | 984.00 | 950.00 | 980.00 | 980.00 | 3.16% | 40,100 |
| Dec 18, 2025 | 934.00 | 971.00 | 915.00 | 950.00 | 950.00 | 1.71% | 47,000 |
| Dec 17, 2025 | 925.00 | 934.00 | 922.00 | 934.00 | 934.00 | 0.21% | 6,400 |
| Dec 16, 2025 | 923.00 | 939.00 | 916.00 | 932.00 | 932.00 | 1.19% | 18,300 |
| Dec 15, 2025 | 927.00 | 928.00 | 908.00 | 921.00 | 921.00 | 0.77% | 12,400 |
| Dec 12, 2025 | 895.00 | 919.00 | 895.00 | 914.00 | 914.00 | 0.44% | 10,700 |
| Dec 11, 2025 | 918.00 | 926.00 | 882.00 | 910.00 | 910.00 | -1.73% | 15,800 |
| Dec 10, 2025 | 924.00 | 928.00 | 912.00 | 926.00 | 926.00 | 0.33% | 21,900 |
| Dec 9, 2025 | 926.00 | 931.00 | 911.00 | 923.00 | 923.00 | -0.32% | 6,600 |
| Dec 8, 2025 | 922.00 | 929.00 | 911.00 | 926.00 | 926.00 | -1.17% | 10,900 |
| Dec 5, 2025 | 944.00 | 944.00 | 915.00 | 937.00 | 937.00 | -0.85% | 14,000 |
| Dec 4, 2025 | 900.00 | 945.00 | 900.00 | 945.00 | 945.00 | 5.00% | 43,000 |
| Dec 3, 2025 | 904.00 | 911.00 | 900.00 | 900.00 | 900.00 | -0.99% | 10,100 |
| Dec 2, 2025 | 922.00 | 922.00 | 900.00 | 909.00 | 909.00 | -1.94% | 17,000 |
| Dec 1, 2025 | 927.00 | 935.00 | 910.00 | 927.00 | 927.00 | -1.59% | 22,700 |
| Nov 28, 2025 | 918.00 | 942.00 | 914.00 | 942.00 | 942.00 | 2.61% | 19,700 |
| Nov 27, 2025 | 911.00 | 928.00 | 910.00 | 918.00 | 918.00 | 0.77% | 10,900 |
| Nov 26, 2025 | 918.00 | 922.00 | 906.00 | 911.00 | 911.00 | - | 12,800 |
| Nov 25, 2025 | 926.00 | 928.00 | 910.00 | 911.00 | 911.00 | -1.62% | 15,300 |
| Nov 21, 2025 | 909.00 | 933.00 | 909.00 | 926.00 | 926.00 | 0.76% | 8,000 |
| Nov 20, 2025 | 924.00 | 925.00 | 918.00 | 919.00 | 919.00 | 0.88% | 13,000 |
| Nov 19, 2025 | 919.00 | 919.00 | 903.00 | 911.00 | 911.00 | 0.77% | 18,300 |
| Nov 18, 2025 | 931.00 | 936.00 | 904.00 | 904.00 | 904.00 | -2.90% | 32,300 |
| Nov 17, 2025 | 970.00 | 970.00 | 919.00 | 931.00 | 931.00 | -4.02% | 34,200 |
| Nov 14, 2025 | 979.00 | 979.00 | 957.00 | 970.00 | 970.00 | -1.62% | 19,100 |
| Nov 13, 2025 | 965.00 | 986.00 | 965.00 | 986.00 | 986.00 | 1.13% | 6,300 |
| Nov 12, 2025 | 961.00 | 986.00 | 961.00 | 975.00 | 975.00 | 0.62% | 12,100 |
| Nov 11, 2025 | 995.00 | 998.00 | 956.00 | 969.00 | 969.00 | -2.12% | 22,400 |
| Nov 10, 2025 | 975.00 | 990.00 | 954.00 | 990.00 | 990.00 | 3.13% | 18,100 |
| Nov 7, 2025 | 942.00 | 960.00 | 942.00 | 960.00 | 960.00 | 1.69% | 8,900 |
| Nov 6, 2025 | 979.00 | 979.00 | 944.00 | 944.00 | 944.00 | -2.07% | 18,500 |
| Nov 5, 2025 | 967.00 | 967.00 | 926.00 | 964.00 | 964.00 | - | 31,700 |
| Nov 4, 2025 | 980.00 | 982.00 | 962.00 | 964.00 | 964.00 | -1.63% | 14,000 |
| Oct 31, 2025 | 991.00 | 999.00 | 973.00 | 980.00 | 980.00 | -0.10% | 19,400 |
| Oct 30, 2025 | 954.00 | 994.00 | 954.00 | 981.00 | 981.00 | 1.24% | 22,000 |
| Oct 29, 2025 | 979.00 | 998.00 | 950.00 | 969.00 | 969.00 | -1.72% | 33,400 |
| Oct 28, 2025 | 1,009.00 | 1,009.00 | 970.00 | 986.00 | 986.00 | -3.05% | 36,200 |
| Oct 27, 2025 | 1,020.00 | 1,029.00 | 1,011.00 | 1,017.00 | 1,017.00 | 0.39% | 23,100 |
| Oct 24, 2025 | 1,017.00 | 1,073.00 | 1,008.00 | 1,013.00 | 1,013.00 | 0.60% | 102,000 |
| Oct 23, 2025 | 991.00 | 1,007.00 | 977.00 | 1,007.00 | 1,007.00 | 1.61% | 31,300 |
| Oct 22, 2025 | 995.00 | 1,024.00 | 972.00 | 991.00 | 991.00 | 0.20% | 54,300 |
| Oct 21, 2025 | 952.00 | 998.00 | 945.00 | 989.00 | 989.00 | 5.44% | 69,600 |
| Oct 20, 2025 | 940.00 | 958.00 | 931.00 | 938.00 | 938.00 | -1.16% | 41,900 |
| Oct 17, 2025 | 902.00 | 956.00 | 895.00 | 949.00 | 949.00 | 5.80% | 81,400 |
| Oct 16, 2025 | 903.00 | 907.00 | 885.00 | 897.00 | 897.00 | -0.11% | 43,200 |
| Oct 15, 2025 | 951.00 | 951.00 | 898.00 | 898.00 | 898.00 | -5.97% | 99,100 |
| Oct 14, 2025 | 966.00 | 1,009.00 | 941.00 | 955.00 | 955.00 | -6.92% | 139,100 |
| Oct 10, 2025 | 1,039.00 | 1,050.00 | 996.00 | 1,026.00 | 1,026.00 | -0.48% | 118,400 |
| Oct 9, 2025 | 1,041.00 | 1,063.00 | 1,030.00 | 1,031.00 | 1,031.00 | -0.58% | 54,300 |