Smartvalue Co., Ltd. (TYO:9417)
Japan
· Delayed Price · Currency is JPY 308.00
+10.00 (3.36%)
Apr 28, 2026, 3:30 PM JST
Smartvalue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 299.00 | 308.00 | 298.00 | 308.00 | 308.00 | 3.36% | 12,000 |
| Apr 27, 2026 | 310.00 | 315.00 | 298.00 | 298.00 | 298.00 | -2.61% | 54,000 |
| Apr 24, 2026 | 325.00 | 327.00 | 306.00 | 306.00 | 306.00 | -5.85% | 44,800 |
| Apr 23, 2026 | 327.00 | 328.00 | 325.00 | 325.00 | 325.00 | -0.91% | 8,100 |
| Apr 22, 2026 | 329.00 | 334.00 | 326.00 | 328.00 | 328.00 | - | 20,600 |
| Apr 21, 2026 | 333.00 | 334.00 | 326.00 | 328.00 | 328.00 | -2.67% | 49,000 |
| Apr 20, 2026 | 341.00 | 346.00 | 331.00 | 337.00 | 337.00 | -0.59% | 47,900 |
| Apr 17, 2026 | 343.00 | 349.00 | 337.00 | 339.00 | 339.00 | -0.88% | 31,600 |
| Apr 16, 2026 | 338.00 | 350.00 | 337.00 | 342.00 | 342.00 | 2.40% | 37,800 |
| Apr 15, 2026 | 353.00 | 357.00 | 332.00 | 334.00 | 334.00 | -5.38% | 87,700 |
| Apr 14, 2026 | 375.00 | 379.00 | 347.00 | 353.00 | 353.00 | -6.37% | 91,200 |
| Apr 13, 2026 | 372.00 | 390.00 | 372.00 | 377.00 | 377.00 | -0.79% | 72,400 |
| Apr 10, 2026 | 381.00 | 394.00 | 373.00 | 380.00 | 380.00 | -2.31% | 103,400 |
| Apr 9, 2026 | 385.00 | 405.00 | 376.00 | 389.00 | 389.00 | 4.57% | 204,700 |
| Apr 8, 2026 | 363.00 | 398.00 | 363.00 | 372.00 | 372.00 | 2.48% | 558,000 |
| Apr 7, 2026 | 363.00 | 439.00 | 358.00 | 363.00 | 363.00 | -0.55% | 1,374,100 |
| Apr 6, 2026 | 391.00 | 408.00 | 365.00 | 365.00 | 365.00 | -5.19% | 816,900 |
| Apr 3, 2026 | 332.00 | 402.00 | 332.00 | 385.00 | 385.00 | 17.38% | 4,345,600 |
| Apr 2, 2026 | 335.00 | 335.00 | 322.00 | 328.00 | 328.00 | -3.24% | 16,600 |
| Apr 1, 2026 | 344.00 | 344.00 | 333.00 | 339.00 | 339.00 | 3.35% | 7,800 |
| Mar 31, 2026 | 327.00 | 330.00 | 326.00 | 328.00 | 328.00 | -0.61% | 11,100 |
| Mar 30, 2026 | 336.00 | 336.00 | 323.00 | 330.00 | 330.00 | -0.60% | 15,300 |
| Mar 27, 2026 | 327.00 | 333.00 | 327.00 | 332.00 | 332.00 | 1.53% | 10,300 |
| Mar 26, 2026 | 332.00 | 332.00 | 327.00 | 327.00 | 327.00 | -0.91% | 13,300 |
| Mar 25, 2026 | 330.00 | 335.00 | 330.00 | 330.00 | 330.00 | - | 5,700 |
| Mar 24, 2026 | 328.00 | 332.00 | 328.00 | 330.00 | 330.00 | 1.23% | 3,000 |
| Mar 23, 2026 | 333.00 | 334.00 | 321.00 | 326.00 | 326.00 | -2.10% | 7,700 |
| Mar 19, 2026 | 338.00 | 338.00 | 333.00 | 333.00 | 333.00 | -1.48% | 1,400 |
| Mar 18, 2026 | 342.00 | 342.00 | 331.00 | 338.00 | 338.00 | - | 7,200 |
| Mar 17, 2026 | 344.00 | 344.00 | 330.00 | 338.00 | 338.00 | -1.74% | 6,100 |
| Mar 16, 2026 | 341.00 | 344.00 | 341.00 | 344.00 | 344.00 | 0.88% | 3,700 |
| Mar 13, 2026 | 342.00 | 343.00 | 341.00 | 341.00 | 341.00 | -0.58% | 1,300 |
| Mar 12, 2026 | 341.00 | 345.00 | 335.00 | 343.00 | 343.00 | 0.59% | 4,200 |
| Mar 11, 2026 | 330.00 | 343.00 | 330.00 | 341.00 | 341.00 | 2.40% | 3,200 |
| Mar 10, 2026 | 326.00 | 337.00 | 326.00 | 333.00 | 333.00 | 0.91% | 6,000 |
| Mar 9, 2026 | 340.00 | 340.00 | 325.00 | 330.00 | 330.00 | -3.79% | 9,400 |
| 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% | 3,500 |
| 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 |