Smartvalue Co., Ltd. (TYO:9417)
Japan
· Delayed Price · Currency is JPY 333.00
+3.00 (0.91%)
Mar 10, 2026, 3:30 PM JST
Smartvalue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 339.00 | 345.00 | 336.00 | 343.00 | 343.00 | 3.00% | 4,600 |
| Mar 5, 2026 | 338.00 | 342.00 | 333.00 | 333.00 | 333.00 | -0.89% | 5,400 |
| Mar 4, 2026 | 347.00 | 347.00 | 334.00 | 336.00 | 336.00 | -4.27% | 9,300 |
| Mar 3, 2026 | 358.00 | 359.00 | 351.00 | 351.00 | 351.00 | -1.96% | 4,700 |
| Mar 2, 2026 | 354.00 | 358.00 | 350.00 | 358.00 | 358.00 | -0.56% | 5,200 |
| Feb 27, 2026 | 360.00 | 361.00 | 360.00 | 360.00 | 360.00 | 1.69% | 3,400 |
| Feb 26, 2026 | 350.00 | 354.00 | 350.00 | 354.00 | 354.00 | 1.43% | 9,300 |
| Feb 25, 2026 | 345.00 | 349.00 | 345.00 | 349.00 | 349.00 | 1.16% | 14,600 |
| Feb 24, 2026 | 335.00 | 346.00 | 335.00 | 345.00 | 345.00 | 3.29% | 5,500 |
| Feb 20, 2026 | 333.00 | 342.00 | 332.00 | 334.00 | 334.00 | - | 5,500 |
| Feb 19, 2026 | 342.00 | 342.00 | 332.00 | 334.00 | 334.00 | -2.34% | 10,700 |
| Feb 18, 2026 | 357.00 | 359.00 | 330.00 | 342.00 | 342.00 | -4.20% | 23,100 |
| Feb 17, 2026 | 370.00 | 370.00 | 336.00 | 357.00 | 357.00 | -4.29% | 35,300 |
| Feb 16, 2026 | 387.00 | 389.00 | 370.00 | 373.00 | 373.00 | -6.52% | 39,200 |
| Feb 13, 2026 | 400.00 | 401.00 | 399.00 | 399.00 | 399.00 | 0.50% | 5,700 |
| Feb 12, 2026 | 394.00 | 397.00 | 392.00 | 397.00 | 397.00 | 0.76% | 2,500 |
| Feb 10, 2026 | 392.00 | 394.00 | 392.00 | 394.00 | 394.00 | 0.25% | 1,900 |
| Feb 9, 2026 | 393.00 | 394.00 | 392.00 | 393.00 | 393.00 | - | 3,900 |
| Feb 6, 2026 | 392.00 | 393.00 | 391.00 | 393.00 | 393.00 | -0.25% | 2,000 |
| Feb 5, 2026 | 393.00 | 394.00 | 390.00 | 394.00 | 394.00 | 0.25% | 3,800 |
| Feb 4, 2026 | 392.00 | 394.00 | 389.00 | 393.00 | 393.00 | - | 9,800 |
| Feb 3, 2026 | 393.00 | 398.00 | 391.00 | 393.00 | 393.00 | 0.51% | 5,200 |
| Feb 2, 2026 | 393.00 | 395.00 | 390.00 | 391.00 | 391.00 | - | 5,900 |
| Jan 30, 2026 | 389.00 | 391.00 | 388.00 | 391.00 | 391.00 | -0.51% | 15,100 |
| Jan 29, 2026 | 390.00 | 393.00 | 390.00 | 393.00 | 393.00 | 1.03% | 700 |
| Jan 28, 2026 | 390.00 | 390.00 | 388.00 | 389.00 | 389.00 | -0.26% | 12,200 |
| Jan 27, 2026 | 390.00 | 390.00 | 389.00 | 390.00 | 390.00 | - | 4,300 |
| Jan 26, 2026 | 392.00 | 393.00 | 390.00 | 390.00 | 390.00 | -0.51% | 2,400 |
| Jan 23, 2026 | 393.00 | 394.00 | 389.00 | 392.00 | 392.00 | -0.25% | 2,300 |
| Jan 22, 2026 | 388.00 | 393.00 | 388.00 | 393.00 | 393.00 | 1.29% | 10,300 |
| Jan 21, 2026 | 397.00 | 397.00 | 386.00 | 388.00 | 388.00 | -1.52% | 3,200 |
| Jan 20, 2026 | 392.00 | 395.00 | 390.00 | 394.00 | 394.00 | 0.51% | 17,700 |
| Jan 19, 2026 | 394.00 | 396.00 | 390.00 | 392.00 | 392.00 | -1.26% | 19,000 |
| Jan 16, 2026 | 392.00 | 398.00 | 392.00 | 397.00 | 397.00 | 1.02% | 10,800 |
| Jan 15, 2026 | 392.00 | 395.00 | 391.00 | 393.00 | 393.00 | -0.25% | 20,000 |
| Jan 14, 2026 | 395.00 | 397.00 | 392.00 | 394.00 | 394.00 | -0.25% | 21,300 |
| Jan 13, 2026 | 406.00 | 406.00 | 395.00 | 395.00 | 395.00 | -1.00% | 8,500 |
| Jan 9, 2026 | 402.00 | 406.00 | 399.00 | 399.00 | 399.00 | -0.50% | 9,700 |
| Jan 8, 2026 | 401.00 | 404.00 | 399.00 | 401.00 | 401.00 | - | 4,200 |
| Jan 7, 2026 | 405.00 | 406.00 | 400.00 | 401.00 | 401.00 | -0.99% | 2,900 |
| Jan 6, 2026 | 406.00 | 409.00 | 400.00 | 405.00 | 405.00 | 0.75% | 6,500 |
| Jan 5, 2026 | 400.00 | 402.00 | 400.00 | 402.00 | 402.00 | 0.50% | 2,300 |
| Dec 30, 2025 | 405.00 | 405.00 | 398.00 | 400.00 | 400.00 | -1.48% | 7,000 |
| Dec 29, 2025 | 393.00 | 406.00 | 393.00 | 406.00 | 406.00 | 3.57% | 4,100 |
| Dec 26, 2025 | 393.00 | 395.00 | 392.00 | 392.00 | 392.00 | - | 7,500 |
| Dec 25, 2025 | 393.00 | 394.00 | 392.00 | 392.00 | 392.00 | -0.76% | 9,000 |
| Dec 24, 2025 | 392.00 | 395.00 | 390.00 | 395.00 | 395.00 | 0.77% | 18,500 |
| Dec 23, 2025 | 398.00 | 398.00 | 392.00 | 392.00 | 392.00 | -0.25% | 7,600 |
| Dec 22, 2025 | 395.00 | 396.00 | 387.00 | 393.00 | 393.00 | -1.50% | 14,000 |
| Dec 19, 2025 | 394.00 | 402.00 | 391.00 | 399.00 | 399.00 | 1.27% | 15,100 |
| Dec 18, 2025 | 408.00 | 408.00 | 390.00 | 394.00 | 394.00 | -3.43% | 13,300 |
| Dec 17, 2025 | 416.00 | 416.00 | 408.00 | 408.00 | 408.00 | -1.69% | 5,600 |
| Dec 16, 2025 | 418.00 | 418.00 | 415.00 | 415.00 | 415.00 | -1.43% | 3,800 |
| Dec 15, 2025 | 417.00 | 422.00 | 416.00 | 421.00 | 421.00 | -0.24% | 3,000 |
| Dec 12, 2025 | 432.00 | 432.00 | 419.00 | 422.00 | 422.00 | -1.63% | 7,000 |
| Dec 11, 2025 | 442.00 | 442.00 | 417.00 | 429.00 | 429.00 | -3.81% | 4,700 |
| Dec 10, 2025 | 425.00 | 446.00 | 422.00 | 446.00 | 446.00 | 4.94% | 13,700 |
| Dec 9, 2025 | 410.00 | 428.00 | 410.00 | 425.00 | 425.00 | 2.66% | 15,400 |
| Dec 8, 2025 | 419.00 | 419.00 | 410.00 | 414.00 | 414.00 | -0.96% | 6,700 |
| Dec 5, 2025 | 418.00 | 420.00 | 418.00 | 418.00 | 418.00 | -0.71% | 2,800 |
| Dec 4, 2025 | 421.00 | 424.00 | 417.00 | 421.00 | 421.00 | - | 8,700 |
| Dec 3, 2025 | 420.00 | 421.00 | 418.00 | 421.00 | 421.00 | - | 5,600 |
| Dec 2, 2025 | 427.00 | 427.00 | 421.00 | 421.00 | 421.00 | -1.64% | 5,700 |
| Dec 1, 2025 | 432.00 | 432.00 | 422.00 | 428.00 | 428.00 | -0.23% | 8,800 |
| Nov 28, 2025 | 424.00 | 429.00 | 424.00 | 429.00 | 429.00 | 1.18% | 5,900 |
| Nov 27, 2025 | 423.00 | 424.00 | 420.00 | 424.00 | 424.00 | -0.70% | 4,000 |
| Nov 26, 2025 | 426.00 | 432.00 | 421.00 | 427.00 | 427.00 | -0.70% | 20,900 |
| Nov 25, 2025 | 435.00 | 435.00 | 423.00 | 430.00 | 430.00 | -1.15% | 12,900 |
| Nov 21, 2025 | 443.00 | 445.00 | 430.00 | 435.00 | 435.00 | -5.23% | 17,500 |
| Nov 20, 2025 | 452.00 | 462.00 | 452.00 | 459.00 | 459.00 | 1.55% | 13,600 |
| Nov 19, 2025 | 454.00 | 461.00 | 446.00 | 452.00 | 452.00 | -2.16% | 11,400 |
| Nov 18, 2025 | 454.00 | 463.00 | 453.00 | 462.00 | 462.00 | 0.65% | 8,500 |
| Nov 17, 2025 | 436.00 | 461.00 | 436.00 | 459.00 | 459.00 | -0.22% | 23,900 |
| Nov 14, 2025 | 455.00 | 466.00 | 454.00 | 460.00 | 460.00 | 1.10% | 16,100 |
| Nov 13, 2025 | 438.00 | 455.00 | 438.00 | 455.00 | 455.00 | 4.12% | 7,700 |
| Nov 12, 2025 | 447.00 | 452.00 | 426.00 | 437.00 | 437.00 | -2.67% | 27,000 |
| Nov 11, 2025 | 442.00 | 449.00 | 441.00 | 449.00 | 449.00 | 2.51% | 3,400 |
| Nov 10, 2025 | 432.00 | 441.00 | 430.00 | 438.00 | 438.00 | 3.30% | 7,800 |
| Nov 7, 2025 | 429.00 | 431.00 | 424.00 | 424.00 | 424.00 | -0.93% | 3,600 |
| Nov 6, 2025 | 437.00 | 437.00 | 427.00 | 428.00 | 428.00 | -0.47% | 5,300 |
| Nov 5, 2025 | 438.00 | 438.00 | 427.00 | 430.00 | 430.00 | -1.83% | 15,200 |
| Nov 4, 2025 | 445.00 | 445.00 | 438.00 | 438.00 | 438.00 | -3.31% | 8,000 |
| Oct 31, 2025 | 460.00 | 460.00 | 450.00 | 453.00 | 453.00 | -0.66% | 4,800 |
| Oct 30, 2025 | 452.00 | 456.00 | 430.00 | 456.00 | 456.00 | 1.56% | 19,900 |
| Oct 29, 2025 | 453.00 | 454.00 | 448.00 | 449.00 | 449.00 | -0.88% | 8,200 |
| Oct 28, 2025 | 453.00 | 463.00 | 452.00 | 453.00 | 453.00 | - | 12,500 |
| Oct 27, 2025 | 458.00 | 458.00 | 453.00 | 453.00 | 453.00 | -0.88% | 10,800 |
| Oct 24, 2025 | 458.00 | 460.00 | 452.00 | 457.00 | 457.00 | -0.22% | 11,700 |
| Oct 23, 2025 | 460.00 | 460.00 | 453.00 | 458.00 | 458.00 | -0.65% | 9,800 |
| Oct 22, 2025 | 464.00 | 464.00 | 457.00 | 461.00 | 461.00 | - | 5,100 |
| Oct 21, 2025 | 463.00 | 468.00 | 453.00 | 461.00 | 461.00 | 0.22% | 13,800 |
| Oct 20, 2025 | 457.00 | 460.00 | 455.00 | 460.00 | 460.00 | -0.43% | 13,400 |
| Oct 17, 2025 | 468.00 | 468.00 | 458.00 | 462.00 | 462.00 | -1.28% | 8,200 |
| Oct 16, 2025 | 452.00 | 468.00 | 450.00 | 468.00 | 468.00 | 5.41% | 31,400 |
| Oct 15, 2025 | 445.00 | 451.00 | 444.00 | 444.00 | 444.00 | -0.22% | 14,100 |
| Oct 14, 2025 | 455.00 | 460.00 | 445.00 | 445.00 | 445.00 | -3.68% | 18,500 |
| Oct 10, 2025 | 460.00 | 467.00 | 460.00 | 462.00 | 462.00 | 0.43% | 4,000 |
| Oct 9, 2025 | 458.00 | 461.00 | 452.00 | 460.00 | 460.00 | 0.44% | 11,800 |
| Oct 8, 2025 | 458.00 | 458.00 | 456.00 | 458.00 | 458.00 | 0.44% | 6,900 |
| Oct 7, 2025 | 453.00 | 459.00 | 450.00 | 456.00 | 456.00 | 0.22% | 18,800 |