Skip to main content
Valor Holdings Co., Ltd. (TYO:9956)
Japan flag Japan · Delayed Price · Currency is JPY
3,545.00
-25.00 (-0.70%)
At close: Mar 9, 2026

Valor Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,500.003,590.003,470.003,570.003,570.000.99%78,700
Mar 5, 20263,555.003,600.003,535.003,535.003,535.000.57%95,400
Mar 4, 20263,550.003,575.003,465.003,515.003,515.00-2.90%144,700
Mar 3, 20263,705.003,705.003,580.003,620.003,620.00-2.29%128,200
Mar 2, 20263,710.003,755.003,675.003,705.003,705.00-1.33%101,200
Feb 27, 20263,650.003,760.003,635.003,755.003,755.002.88%159,600
Feb 26, 20263,710.003,725.003,650.003,650.003,650.00-2.67%96,000
Feb 25, 20263,735.003,775.003,690.003,750.003,750.000.13%97,400
Feb 24, 20263,715.003,780.003,695.003,745.003,745.000.94%123,200
Feb 20, 20263,665.003,720.003,630.003,710.003,710.001.64%125,700
Feb 19, 20263,600.003,655.003,570.003,650.003,650.000.97%101,400
Feb 18, 20263,640.003,645.003,610.003,615.003,615.000.70%64,100
Feb 17, 20263,595.003,650.003,590.003,590.003,590.00-0.14%74,700
Feb 16, 20263,660.003,680.003,585.003,595.003,595.00-1.64%137,800
Feb 13, 20263,750.003,765.003,585.003,655.003,655.00-0.68%170,600
Feb 12, 20263,670.003,800.003,665.003,680.003,680.000.55%298,600
Feb 10, 20263,660.003,670.003,635.003,660.003,660.000.41%78,900
Feb 9, 20263,650.003,680.003,620.003,645.003,645.001.39%121,600
Feb 6, 20263,625.003,625.003,560.003,595.003,595.00-0.28%73,400
Feb 5, 20263,650.003,650.003,605.003,605.003,605.000.42%61,400
Feb 4, 20263,560.003,630.003,555.003,590.003,590.001.13%80,900
Feb 3, 20263,495.003,615.003,490.003,550.003,550.001.87%119,800
Feb 2, 20263,530.003,565.003,465.003,485.003,485.00-0.43%151,800
Jan 30, 20263,470.003,520.003,450.003,500.003,500.001.45%80,900
Jan 29, 20263,390.003,475.003,340.003,450.003,450.001.32%170,400
Jan 28, 20263,500.003,520.003,395.003,405.003,405.00-4.22%173,100
Jan 27, 20263,560.003,585.003,520.003,555.003,555.00-0.42%116,700
Jan 26, 20263,520.003,595.003,520.003,570.003,570.001.28%95,100
Jan 23, 20263,580.003,600.003,515.003,525.003,525.00-1.54%102,100
Jan 22, 20263,600.003,605.003,545.003,580.003,580.00-1.38%127,300
Jan 21, 20263,605.003,660.003,560.003,630.003,630.00-0.55%282,700
Jan 20, 20263,580.003,680.003,560.003,650.003,650.002.96%169,700
Jan 19, 20263,525.003,620.003,480.003,545.003,545.004.73%242,200
Jan 16, 20263,375.003,400.003,355.003,385.003,385.000.30%54,600
Jan 15, 20263,420.003,425.003,335.003,375.003,375.00-1.46%91,300
Jan 14, 20263,410.003,445.003,400.003,425.003,425.001.63%103,200
Jan 13, 20263,375.003,410.003,345.003,370.003,370.000.75%77,200
Jan 9, 20263,340.003,360.003,325.003,345.003,345.000.45%61,400
Jan 8, 20263,350.003,365.003,315.003,330.003,330.00-0.75%68,500
Jan 7, 20263,335.003,375.003,325.003,355.003,355.00-0.15%78,300
Jan 6, 20263,355.003,375.003,325.003,360.003,360.000.60%74,100
Jan 5, 20263,380.003,395.003,335.003,340.003,340.00-0.89%79,900
Dec 30, 20253,390.003,400.003,370.003,370.003,370.00-1.03%60,400
Dec 29, 20253,430.003,445.003,375.003,405.003,405.00-0.58%91,400
Dec 26, 20253,420.003,440.003,405.003,425.003,425.000.74%73,400
Dec 25, 20253,395.003,415.003,365.003,400.003,400.000.74%60,600
Dec 24, 20253,400.003,400.003,365.003,375.003,375.00-0.44%49,000
Dec 23, 20253,370.003,400.003,365.003,390.003,390.000.30%50,900
Dec 22, 20253,445.003,450.003,360.003,380.003,380.00-1.17%82,500
Dec 19, 20253,425.003,440.003,405.003,420.003,420.00-0.44%66,600
Dec 18, 20253,410.003,460.003,375.003,435.003,435.001.78%83,700
Dec 17, 20253,440.003,440.003,365.003,375.003,375.00-1.03%95,700
Dec 16, 20253,470.003,515.003,405.003,410.003,410.00-1.45%141,300
Dec 15, 20253,415.003,475.003,375.003,460.003,460.002.98%147,100
Dec 12, 20253,310.003,375.003,285.003,360.003,360.003.23%158,400
Dec 11, 20253,300.003,300.003,210.003,255.003,255.003.01%144,400
Dec 10, 20253,150.003,205.003,120.003,160.003,160.000.32%97,200
Dec 9, 20253,140.003,155.003,115.003,150.003,150.000.32%56,100
Dec 8, 20253,120.003,140.003,105.003,140.003,140.001.62%66,900
Dec 5, 20253,175.003,180.003,090.003,090.003,090.00-2.83%68,100
Dec 4, 20253,150.003,185.003,135.003,180.003,180.001.11%50,400
Dec 3, 20253,200.003,200.003,125.003,145.003,145.00-1.87%81,300
Dec 2, 20253,225.003,225.003,175.003,205.003,205.00-0.62%58,100
Dec 1, 20253,225.003,270.003,215.003,225.003,225.00-90,400
Nov 28, 20253,205.003,255.003,200.003,225.003,225.000.62%78,200
Nov 27, 20253,245.003,245.003,185.003,205.003,205.00-0.62%98,400
Nov 26, 20253,195.003,250.003,180.003,225.003,225.001.10%112,900
Nov 25, 20253,200.003,225.003,175.003,190.003,190.001.27%122,300
Nov 21, 20253,065.003,150.003,050.003,150.003,150.004.30%133,300
Nov 20, 20253,030.003,055.003,005.003,020.003,020.00-0.17%61,200
Nov 19, 20253,055.003,080.003,025.003,025.003,025.00-1.47%63,100
Nov 18, 20253,080.003,115.003,040.003,070.003,070.00-0.65%104,200
Nov 17, 20253,080.003,100.003,015.003,090.003,090.00-143,500
Nov 14, 20252,999.003,165.002,951.003,090.003,090.003.00%260,600
Nov 13, 20252,968.003,005.002,951.003,000.003,000.001.66%104,000
Nov 12, 20252,944.002,972.002,940.002,951.002,951.000.75%85,600
Nov 11, 20252,920.002,940.002,893.002,929.002,929.000.07%80,500
Nov 10, 20252,928.002,939.002,906.002,927.002,927.000.45%82,200
Nov 7, 20252,849.002,918.002,847.002,914.002,914.003.11%85,700
Nov 6, 20252,835.002,844.002,811.002,826.002,826.00-0.32%42,000
Nov 5, 20252,831.002,857.002,817.002,835.002,835.000.14%72,500
Nov 4, 20252,800.002,855.002,786.002,831.002,831.000.25%87,100
Oct 31, 20252,831.002,839.002,810.002,824.002,824.000.25%110,300
Oct 30, 20252,769.002,817.002,769.002,817.002,817.001.66%140,700
Oct 29, 20252,824.002,824.002,771.002,771.002,771.00-2.26%112,500
Oct 28, 20252,914.002,934.002,828.002,835.002,835.00-3.11%96,800
Oct 27, 20252,912.002,940.002,909.002,926.002,926.000.93%52,500
Oct 24, 20252,925.002,925.002,892.002,899.002,899.00-1.46%62,300
Oct 23, 20252,925.002,960.002,913.002,942.002,942.001.13%79,900
Oct 22, 20252,859.002,914.002,859.002,909.002,909.002.39%102,200
Oct 21, 20252,859.002,876.002,837.002,841.002,841.00-0.59%61,200
Oct 20, 20252,896.002,905.002,851.002,858.002,858.00-0.10%62,700
Oct 17, 20252,846.002,872.002,845.002,861.002,861.000.81%62,300
Oct 16, 20252,821.002,857.002,820.002,838.002,838.000.50%99,700
Oct 15, 20252,835.002,875.002,824.002,824.002,824.000.21%126,400
Oct 14, 20252,739.002,862.002,733.002,818.002,818.001.73%132,000
Oct 10, 20252,751.002,781.002,739.002,770.002,770.00-0.43%79,800
Oct 9, 20252,775.002,783.002,753.002,782.002,782.00-0.11%83,500
Oct 8, 20252,804.002,834.002,785.002,785.002,785.00-0.68%65,000
Oct 7, 20252,828.002,850.002,803.002,804.002,804.00-1.27%109,000