UK markets closed

Valtes Co., Ltd. (4442.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,026.00+400.00 (+24.60%)
At close: 03:15PM JST
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20222,026.002,026.002,016.002,026.002,026.00257,300
10 Aug 20221,661.001,661.001,616.001,626.001,626.0045,200
09 Aug 20221,662.001,673.001,643.001,661.001,661.0017,200
08 Aug 20221,698.001,698.001,646.001,674.001,674.0028,500
05 Aug 20221,671.001,690.001,667.001,690.001,690.0013,800
04 Aug 20221,668.001,687.001,652.001,686.001,686.0022,700
03 Aug 20221,666.001,679.001,633.001,635.001,635.0011,400
02 Aug 20221,673.001,673.001,635.001,666.001,666.008,900
01 Aug 20221,645.001,681.001,627.001,673.001,673.0039,400
29 Jul 20221,660.001,665.001,572.001,640.001,640.0025,100
28 Jul 20221,658.001,671.001,648.001,652.001,652.0011,900
27 Jul 20221,658.001,667.001,636.001,641.001,641.008,400
26 Jul 20221,665.001,677.001,649.001,650.001,650.0010,100
25 Jul 20221,691.001,691.001,648.001,665.001,665.0029,900
22 Jul 20221,729.001,740.001,690.001,720.001,720.0045,000
21 Jul 20221,638.001,668.001,638.001,649.001,649.0011,800
20 Jul 20221,610.001,642.001,590.001,626.001,626.0011,300
19 Jul 20221,621.001,650.001,567.001,594.001,594.0012,300
15 Jul 20221,648.001,648.001,600.001,611.001,611.007,400
14 Jul 20221,619.001,642.001,602.001,609.001,609.0011,700
13 Jul 20221,569.001,630.001,568.001,622.001,622.0017,600
12 Jul 20221,636.001,636.001,551.001,582.001,582.0030,100
11 Jul 20221,705.001,705.001,640.001,644.001,644.0023,500
08 Jul 20221,683.001,725.001,670.001,680.001,680.0036,700
07 Jul 20221,700.001,700.001,631.001,664.001,664.0024,200
06 Jul 20221,722.001,738.001,691.001,700.001,700.0015,000
05 Jul 20221,767.001,775.001,719.001,719.001,719.0012,300
04 Jul 20221,755.001,757.001,719.001,748.001,748.0014,100
01 Jul 20221,759.001,828.001,712.001,744.001,744.0051,400
30 Jun 20221,741.001,774.001,740.001,767.001,767.0029,100
29 Jun 20221,721.001,755.001,693.001,741.001,741.0017,900
28 Jun 20221,707.001,775.001,699.001,757.001,757.0052,600
27 Jun 20221,715.001,718.001,667.001,694.001,694.0034,300
24 Jun 20221,665.001,716.001,655.001,699.001,699.0079,400
23 Jun 20221,583.001,668.001,579.001,654.001,654.0080,900
22 Jun 20221,645.001,668.001,566.001,592.001,592.0055,500
21 Jun 20221,619.001,647.001,563.001,640.001,640.0057,900
20 Jun 20221,568.001,584.001,511.001,579.001,579.0066,700
17 Jun 20221,525.001,567.001,504.001,564.001,564.0049,500
16 Jun 20221,670.001,670.001,535.001,536.001,536.0052,900
15 Jun 20221,648.001,666.001,630.001,630.001,630.0022,800
14 Jun 20221,635.001,651.001,610.001,639.001,639.0030,700
13 Jun 20221,650.001,677.001,620.001,653.001,653.0025,200
10 Jun 20221,681.001,719.001,652.001,684.001,684.0033,900
09 Jun 20221,745.001,745.001,687.001,700.001,700.0021,700
08 Jun 20221,734.001,750.001,712.001,740.001,740.0022,600
07 Jun 20221,735.001,735.001,690.001,708.001,708.0021,400
06 Jun 20221,717.001,756.001,681.001,735.001,735.0025,400
03 Jun 20221,721.001,760.001,709.001,757.001,757.0028,600
02 Jun 20221,779.001,779.001,701.001,721.001,721.0031,100
01 Jun 20221,765.001,792.001,752.001,779.001,779.0033,400
31 May 20221,788.001,788.001,731.001,763.001,763.0023,800
30 May 20221,725.001,781.001,724.001,773.001,773.0066,800
27 May 20221,794.001,794.001,699.001,699.001,699.0033,800
26 May 20221,625.001,770.001,625.001,747.001,747.0056,700
25 May 20221,703.001,703.001,615.001,625.001,625.0025,200
24 May 20221,790.001,790.001,670.001,678.001,678.0058,600
23 May 20221,725.001,799.001,725.001,797.001,797.0062,500
20 May 20221,683.001,736.001,672.001,722.001,722.0050,000
19 May 20221,656.001,683.001,626.001,658.001,658.0024,500
18 May 20221,646.001,726.001,635.001,709.001,709.0054,700
17 May 20221,632.001,670.001,600.001,632.001,632.0022,000
16 May 20221,724.001,802.001,618.001,660.001,660.00130,800
13 May 20221,582.001,692.001,582.001,644.001,644.0056,300
12 May 20221,638.001,639.001,582.001,599.001,599.0043,400
11 May 20221,564.001,644.001,545.001,639.001,639.00148,000
10 May 20221,450.001,569.001,430.001,564.001,564.00371,400
09 May 20221,353.001,412.001,300.001,300.001,300.0016,300
06 May 20221,453.001,453.001,393.001,398.001,398.008,600
02 May 20221,415.001,453.001,408.001,453.001,453.005,600
28 Apr 20221,382.001,448.001,382.001,444.001,444.004,200
27 Apr 20221,440.001,440.001,387.001,391.001,391.007,300
26 Apr 20221,460.001,496.001,415.001,444.001,444.008,500
25 Apr 20221,374.001,435.001,374.001,430.001,430.004,000
22 Apr 20221,400.001,488.001,348.001,464.001,464.0038,300
21 Apr 20221,463.001,484.001,422.001,459.001,459.0011,000
20 Apr 20221,548.001,548.001,468.001,478.001,478.0016,400
19 Apr 20221,505.001,546.001,468.001,499.001,499.002,600
18 Apr 20221,500.001,518.001,477.001,505.001,505.0010,100
15 Apr 20221,554.001,554.001,501.001,507.001,507.004,600
14 Apr 20221,569.001,600.001,540.001,563.001,563.0011,200
13 Apr 20221,470.001,557.001,448.001,555.001,555.0020,900
12 Apr 20221,427.001,472.001,418.001,425.001,425.0010,600
11 Apr 20221,506.001,534.001,414.001,434.001,434.0021,100
08 Apr 20221,523.001,569.001,501.001,552.001,552.0020,300
07 Apr 20221,481.001,485.001,435.001,473.001,473.0025,800
06 Apr 20221,561.001,561.001,491.001,512.001,512.0022,500
05 Apr 20221,626.001,630.001,520.001,578.001,578.0024,500
04 Apr 20221,671.001,679.001,605.001,616.001,616.0031,800
01 Apr 20221,730.001,730.001,661.001,700.001,700.0026,000
31 Mar 20221,709.001,760.001,693.001,744.001,744.0046,900
30 Mar 20221,649.001,708.001,606.001,702.001,702.0065,400
29 Mar 20221,518.001,597.001,503.001,595.001,595.0027,900
28 Mar 20221,529.001,529.001,477.001,508.001,508.0014,900
25 Mar 20221,563.001,563.001,486.001,516.001,516.0025,100
24 Mar 20221,530.001,564.001,526.001,562.001,562.0015,800
23 Mar 20221,517.001,595.001,517.001,590.001,590.0045,200
22 Mar 20221,590.001,593.001,502.001,517.001,517.0026,700
18 Mar 20221,551.001,580.001,542.001,577.001,577.0010,200
17 Mar 20221,590.001,600.001,535.001,575.001,575.0027,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...