UK markets open in 6 hours 52 minutes
NIKKEI 225
38,460.08 0.00 (0.00%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.69 -0.12 (-0.14%) GOLD FUTURES
2,328.00 -10.40 (-0.44%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,605.86 -1,858.21 (-3.48%)
Valtes Holdings Co.,Ltd. (4442.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 03:15PM JST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 465.00 | 468.00 | 460.00 | 465.00 | 465.00 | 64,400 |
| 23 Apr 2024 | 466.00 | 470.00 | 458.00 | 465.00 | 465.00 | 99,300 |
| 22 Apr 2024 | 465.00 | 466.00 | 457.00 | 461.00 | 461.00 | 108,000 |
| 19 Apr 2024 | 473.00 | 474.00 | 453.00 | 459.00 | 459.00 | 248,900 |
| 18 Apr 2024 | 475.00 | 484.00 | 474.00 | 478.00 | 478.00 | 77,300 |
| 17 Apr 2024 | 470.00 | 483.00 | 470.00 | 472.00 | 472.00 | 140,300 |
| 16 Apr 2024 | 463.00 | 475.00 | 461.00 | 468.00 | 468.00 | 146,900 |
| 15 Apr 2024 | 470.00 | 476.00 | 466.00 | 471.00 | 471.00 | 138,500 |
| 12 Apr 2024 | 471.00 | 485.00 | 468.00 | 471.00 | 471.00 | 169,700 |
| 11 Apr 2024 | 491.00 | 493.00 | 475.00 | 475.00 | 475.00 | 255,900 |
| 10 Apr 2024 | 500.00 | 505.00 | 491.00 | 494.00 | 494.00 | 184,500 |
| 09 Apr 2024 | 501.00 | 506.00 | 499.00 | 499.00 | 499.00 | 94,100 |
| 08 Apr 2024 | 506.00 | 511.00 | 500.00 | 500.00 | 500.00 | 88,900 |
| 05 Apr 2024 | 497.00 | 508.00 | 489.00 | 503.00 | 503.00 | 129,000 |
| 04 Apr 2024 | 509.00 | 517.00 | 502.00 | 507.00 | 507.00 | 121,100 |
| 03 Apr 2024 | 498.00 | 509.00 | 492.00 | 501.00 | 501.00 | 146,800 |
| 02 Apr 2024 | 506.00 | 512.00 | 500.00 | 502.00 | 502.00 | 112,400 |
| 01 Apr 2024 | 513.00 | 519.00 | 503.00 | 506.00 | 506.00 | 154,500 |
| 29 Mar 2024 | 525.00 | 525.00 | 506.00 | 511.00 | 511.00 | 151,500 |
| 28 Mar 2024 | 502.00 | 537.00 | 502.00 | 528.00 | 528.00 | 362,100 |
| 28 Mar 2024 | 4 Dividend | |||||
| 27 Mar 2024 | 513.00 | 513.00 | 501.00 | 506.00 | 502.00 | 226,400 |
| 26 Mar 2024 | 520.00 | 524.00 | 507.00 | 512.00 | 507.95 | 246,200 |
| 25 Mar 2024 | 520.00 | 531.00 | 518.00 | 525.00 | 520.85 | 302,300 |
| 22 Mar 2024 | 570.00 | 577.00 | 546.00 | 556.00 | 551.60 | 194,500 |
| 21 Mar 2024 | 582.00 | 585.00 | 556.00 | 571.00 | 566.49 | 249,500 |
| 19 Mar 2024 | 580.00 | 583.00 | 566.00 | 582.00 | 577.40 | 229,800 |
| 18 Mar 2024 | 585.00 | 594.00 | 575.00 | 587.00 | 582.36 | 180,900 |
| 15 Mar 2024 | 597.00 | 606.00 | 575.00 | 575.00 | 570.45 | 375,800 |
| 14 Mar 2024 | 585.00 | 613.00 | 580.00 | 605.00 | 600.22 | 475,500 |
| 13 Mar 2024 | 574.00 | 618.00 | 573.00 | 575.00 | 570.45 | 644,900 |
| 12 Mar 2024 | 535.00 | 571.00 | 535.00 | 571.00 | 566.49 | 437,900 |
| 11 Mar 2024 | 531.00 | 552.00 | 523.00 | 531.00 | 526.80 | 397,000 |
| 08 Mar 2024 | 512.00 | 527.00 | 506.00 | 520.00 | 515.89 | 315,500 |
| 07 Mar 2024 | 545.00 | 545.00 | 514.00 | 520.00 | 515.89 | 298,800 |
| 06 Mar 2024 | 509.00 | 553.00 | 506.00 | 542.00 | 537.72 | 442,900 |
| 05 Mar 2024 | 523.00 | 530.00 | 508.00 | 519.00 | 514.90 | 204,400 |
| 04 Mar 2024 | 502.00 | 529.00 | 495.00 | 526.00 | 521.84 | 526,600 |
| 01 Mar 2024 | 510.00 | 519.00 | 494.00 | 494.00 | 490.09 | 321,200 |
| 29 Feb 2024 | 513.00 | 530.00 | 499.00 | 504.00 | 500.02 | 327,800 |
| 28 Feb 2024 | 511.00 | 523.00 | 502.00 | 513.00 | 508.94 | 368,500 |
| 27 Feb 2024 | 509.00 | 523.00 | 506.00 | 512.00 | 507.95 | 470,700 |
| 26 Feb 2024 | 493.00 | 514.00 | 486.00 | 504.00 | 500.02 | 443,500 |
| 22 Feb 2024 | 505.00 | 505.00 | 486.00 | 488.00 | 484.14 | 785,400 |
| 21 Feb 2024 | 530.00 | 531.00 | 499.00 | 505.00 | 501.01 | 924,300 |
| 20 Feb 2024 | 542.00 | 543.00 | 525.00 | 531.00 | 526.80 | 547,800 |
| 19 Feb 2024 | 563.00 | 591.00 | 532.00 | 532.00 | 527.79 | 1,148,500 |
| 16 Feb 2024 | 550.00 | 571.00 | 510.00 | 555.00 | 550.61 | 1,556,900 |
| 15 Feb 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 605.18 | 30,600 |
| 14 Feb 2024 | 747.00 | 763.00 | 739.00 | 760.00 | 753.99 | 274,200 |
| 13 Feb 2024 | 756.00 | 772.00 | 745.00 | 766.00 | 759.94 | 225,700 |
| 09 Feb 2024 | 746.00 | 757.00 | 737.00 | 744.00 | 738.12 | 201,900 |
| 08 Feb 2024 | 760.00 | 767.00 | 744.00 | 747.00 | 741.09 | 271,700 |
| 07 Feb 2024 | 770.00 | 772.00 | 758.00 | 762.00 | 755.98 | 255,000 |
| 06 Feb 2024 | 791.00 | 796.00 | 778.00 | 785.00 | 778.79 | 135,400 |
| 05 Feb 2024 | 792.00 | 801.00 | 783.00 | 799.00 | 792.68 | 140,700 |
| 02 Feb 2024 | 801.00 | 811.00 | 792.00 | 795.00 | 788.72 | 162,500 |
| 01 Feb 2024 | 810.00 | 817.00 | 792.00 | 810.00 | 803.60 | 112,600 |
| 31 Jan 2024 | 828.00 | 828.00 | 813.00 | 825.00 | 818.48 | 98,900 |
| 30 Jan 2024 | 841.00 | 852.00 | 826.00 | 837.00 | 830.38 | 81,800 |
| 29 Jan 2024 | 839.00 | 854.00 | 828.00 | 841.00 | 834.35 | 59,700 |
| 26 Jan 2024 | 836.00 | 850.00 | 823.00 | 838.00 | 831.38 | 78,100 |
| 25 Jan 2024 | 842.00 | 853.00 | 820.00 | 851.00 | 844.27 | 109,700 |
| 24 Jan 2024 | 852.00 | 864.00 | 840.00 | 852.00 | 845.26 | 95,500 |
| 23 Jan 2024 | 878.00 | 879.00 | 844.00 | 858.00 | 851.22 | 137,300 |
| 22 Jan 2024 | 868.00 | 883.00 | 849.00 | 875.00 | 868.08 | 108,600 |
| 19 Jan 2024 | 826.00 | 863.00 | 816.00 | 859.00 | 852.21 | 151,200 |
| 18 Jan 2024 | 838.00 | 838.00 | 813.00 | 817.00 | 810.54 | 148,600 |
| 17 Jan 2024 | 857.00 | 869.00 | 848.00 | 848.00 | 841.30 | 86,600 |
| 16 Jan 2024 | 889.00 | 894.00 | 854.00 | 858.00 | 851.22 | 152,100 |
| 15 Jan 2024 | 889.00 | 894.00 | 881.00 | 885.00 | 878.00 | 21,100 |
| 12 Jan 2024 | 901.00 | 910.00 | 883.00 | 900.00 | 892.89 | 124,600 |
| 11 Jan 2024 | 946.00 | 947.00 | 910.00 | 914.00 | 906.77 | 101,700 |
| 10 Jan 2024 | 931.00 | 955.00 | 915.00 | 942.00 | 934.55 | 109,600 |
| 09 Jan 2024 | 945.00 | 964.00 | 931.00 | 938.00 | 930.59 | 106,100 |
| 05 Jan 2024 | 950.00 | 950.00 | 933.00 | 933.00 | 925.62 | 100,400 |
| 04 Jan 2024 | 927.00 | 976.00 | 920.00 | 957.00 | 949.43 | 118,400 |
| 29 Dec 2023 | 970.00 | 974.00 | 946.00 | 967.00 | 959.36 | 130,800 |
| 28 Dec 2023 | 960.00 | 1,000.00 | 947.00 | 991.00 | 983.17 | 159,500 |
| 27 Dec 2023 | 930.00 | 967.00 | 921.00 | 953.00 | 945.47 | 219,900 |
| 26 Dec 2023 | 909.00 | 938.00 | 909.00 | 919.00 | 911.74 | 154,200 |
| 25 Dec 2023 | 907.00 | 948.00 | 904.00 | 918.00 | 910.74 | 167,600 |
| 22 Dec 2023 | 917.00 | 920.00 | 898.00 | 899.00 | 891.89 | 228,600 |
| 21 Dec 2023 | 950.00 | 956.00 | 917.00 | 921.00 | 913.72 | 310,600 |
| 20 Dec 2023 | 1,042.00 | 1,047.00 | 973.00 | 976.00 | 968.28 | 324,200 |
| 19 Dec 2023 | 989.00 | 1,056.00 | 987.00 | 1,052.00 | 1,043.68 | 367,400 |
| 18 Dec 2023 | 963.00 | 982.00 | 941.00 | 978.00 | 970.27 | 255,700 |
| 15 Dec 2023 | 920.00 | 973.00 | 920.00 | 969.00 | 961.34 | 183,900 |
| 14 Dec 2023 | 930.00 | 944.00 | 904.00 | 905.00 | 897.85 | 169,900 |
| 13 Dec 2023 | 905.00 | 928.00 | 901.00 | 920.00 | 912.73 | 70,300 |
| 12 Dec 2023 | 950.00 | 950.00 | 894.00 | 899.00 | 891.89 | 149,400 |
| 11 Dec 2023 | 914.00 | 956.00 | 914.00 | 947.00 | 939.51 | 79,000 |
| 08 Dec 2023 | 919.00 | 922.00 | 896.00 | 910.00 | 902.81 | 137,200 |
| 07 Dec 2023 | 931.00 | 966.00 | 931.00 | 940.00 | 932.57 | 194,400 |
| 06 Dec 2023 | 944.00 | 956.00 | 930.00 | 942.00 | 934.55 | 119,600 |
| 05 Dec 2023 | 980.00 | 993.00 | 942.00 | 942.00 | 934.55 | 197,200 |
| 04 Dec 2023 | 985.00 | 1,013.00 | 965.00 | 988.00 | 980.19 | 377,000 |
| 01 Dec 2023 | 954.00 | 977.00 | 938.00 | 964.00 | 956.38 | 366,900 |
| 30 Nov 2023 | 934.00 | 943.00 | 896.00 | 909.00 | 901.81 | 167,300 |
| 29 Nov 2023 | 912.00 | 954.00 | 910.00 | 937.00 | 929.59 | 198,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.