Valuence Holdings Inc. (TYO:9270)
Japan
· Delayed Price · Currency is JPY 2,418.00
+74.00 (3.16%)
Apr 28, 2026, 3:30 PM JST
Valuence Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2,390.00 | 2,423.00 | 2,359.00 | 2,418.00 | 2,418.00 | 3.16% | 84,400 |
| Apr 27, 2026 | 2,320.00 | 2,387.00 | 2,306.00 | 2,344.00 | 2,344.00 | 1.74% | 83,700 |
| Apr 24, 2026 | 2,339.00 | 2,390.00 | 2,298.00 | 2,304.00 | 2,304.00 | -0.73% | 83,600 |
| Apr 23, 2026 | 2,390.00 | 2,400.00 | 2,299.00 | 2,321.00 | 2,321.00 | -4.72% | 200,500 |
| Apr 22, 2026 | 2,600.00 | 2,641.00 | 2,420.00 | 2,436.00 | 2,436.00 | -8.04% | 213,400 |
| Apr 21, 2026 | 2,603.00 | 2,665.00 | 2,520.00 | 2,649.00 | 2,649.00 | 0.61% | 151,500 |
| Apr 20, 2026 | 2,691.00 | 2,716.00 | 2,631.00 | 2,633.00 | 2,633.00 | -1.16% | 69,600 |
| Apr 17, 2026 | 2,750.00 | 2,765.00 | 2,661.00 | 2,664.00 | 2,664.00 | -0.86% | 130,600 |
| Apr 16, 2026 | 2,676.00 | 2,791.00 | 2,657.00 | 2,687.00 | 2,687.00 | 1.36% | 283,200 |
| Apr 15, 2026 | 2,611.00 | 2,698.00 | 2,580.00 | 2,651.00 | 2,651.00 | -0.26% | 254,400 |
| Apr 14, 2026 | 2,681.00 | 2,780.00 | 2,556.00 | 2,658.00 | 2,658.00 | 2.59% | 964,400 |
| Apr 13, 2026 | 2,591.00 | 2,591.00 | 2,591.00 | 2,591.00 | 2,591.00 | 23.91% | 16,900 |
| Apr 10, 2026 | 2,153.00 | 2,160.00 | 2,064.00 | 2,091.00 | 2,091.00 | -2.61% | 259,600 |
| Apr 9, 2026 | 2,116.00 | 2,161.00 | 2,094.00 | 2,147.00 | 2,147.00 | 1.80% | 161,200 |
| Apr 8, 2026 | 2,125.00 | 2,148.00 | 2,089.00 | 2,109.00 | 2,109.00 | 1.64% | 154,300 |
| Apr 7, 2026 | 2,076.00 | 2,124.00 | 2,052.00 | 2,075.00 | 2,075.00 | 0.05% | 142,800 |
| Apr 6, 2026 | 2,117.00 | 2,139.00 | 2,047.00 | 2,074.00 | 2,074.00 | 4.91% | 195,100 |
| Apr 3, 2026 | 1,927.00 | 2,012.00 | 1,927.00 | 1,977.00 | 1,977.00 | 4.05% | 216,800 |
| Apr 2, 2026 | 1,880.00 | 1,930.00 | 1,860.00 | 1,900.00 | 1,900.00 | 2.21% | 217,700 |
| Apr 1, 2026 | 1,786.00 | 1,867.00 | 1,782.00 | 1,859.00 | 1,859.00 | 7.77% | 99,300 |
| Mar 31, 2026 | 1,750.00 | 1,789.00 | 1,723.00 | 1,725.00 | 1,725.00 | -2.82% | 87,100 |
| Mar 30, 2026 | 1,735.00 | 1,785.00 | 1,709.00 | 1,775.00 | 1,775.00 | -1.61% | 115,100 |
| Mar 27, 2026 | 1,785.00 | 1,831.00 | 1,780.00 | 1,804.00 | 1,804.00 | 0.17% | 49,800 |
| Mar 26, 2026 | 1,829.00 | 1,856.00 | 1,787.00 | 1,801.00 | 1,801.00 | -1.53% | 55,700 |
| Mar 25, 2026 | 1,797.00 | 1,844.00 | 1,795.00 | 1,829.00 | 1,829.00 | 4.10% | 85,800 |
| Mar 24, 2026 | 1,735.00 | 1,757.00 | 1,701.00 | 1,757.00 | 1,757.00 | 4.52% | 44,000 |
| Mar 23, 2026 | 1,712.00 | 1,725.00 | 1,669.00 | 1,681.00 | 1,681.00 | -5.72% | 145,700 |
| Mar 19, 2026 | 1,849.00 | 1,851.00 | 1,759.00 | 1,783.00 | 1,783.00 | -5.61% | 122,300 |
| Mar 18, 2026 | 1,882.00 | 1,899.00 | 1,854.00 | 1,889.00 | 1,889.00 | 2.55% | 50,300 |
| Mar 17, 2026 | 1,876.00 | 1,876.00 | 1,822.00 | 1,842.00 | 1,842.00 | 0.33% | 42,000 |
| Mar 16, 2026 | 1,806.00 | 1,850.00 | 1,795.00 | 1,836.00 | 1,836.00 | 0.66% | 55,200 |
| Mar 13, 2026 | 1,775.00 | 1,877.00 | 1,717.00 | 1,824.00 | 1,824.00 | -0.82% | 142,200 |
| Mar 12, 2026 | 1,807.00 | 1,924.00 | 1,795.00 | 1,839.00 | 1,839.00 | -0.11% | 108,000 |
| Mar 11, 2026 | 1,768.00 | 1,867.00 | 1,768.00 | 1,841.00 | 1,841.00 | 5.56% | 126,200 |
| Mar 10, 2026 | 1,725.00 | 1,760.00 | 1,701.00 | 1,744.00 | 1,744.00 | 2.89% | 51,700 |
| 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 |