Valuence Holdings Inc. (9270.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 773.00 | 805.00 | 767.00 | 767.00 | 767.00 | 119,800 |
| 17 Apr 2024 | 774.00 | 818.00 | 760.00 | 760.00 | 760.00 | 124,500 |
| 16 Apr 2024 | 840.00 | 842.00 | 780.00 | 780.00 | 780.00 | 238,800 |
| 15 Apr 2024 | 717.00 | 900.00 | 706.00 | 900.00 | 900.00 | 1,509,700 |
| 12 Apr 2024 | 1,040.00 | 1,043.00 | 998.00 | 1,006.00 | 1,006.00 | 121,900 |
| 11 Apr 2024 | 1,017.00 | 1,035.00 | 1,007.00 | 1,030.00 | 1,030.00 | 28,300 |
| 10 Apr 2024 | 1,024.00 | 1,030.00 | 1,012.00 | 1,015.00 | 1,015.00 | 36,300 |
| 09 Apr 2024 | 1,025.00 | 1,043.00 | 1,024.00 | 1,026.00 | 1,026.00 | 24,300 |
| 08 Apr 2024 | 1,016.00 | 1,031.00 | 1,014.00 | 1,024.00 | 1,024.00 | 45,700 |
| 05 Apr 2024 | 1,002.00 | 1,018.00 | 1,000.00 | 1,015.00 | 1,015.00 | 50,200 |
| 04 Apr 2024 | 1,014.00 | 1,020.00 | 997.00 | 1,007.00 | 1,007.00 | 41,500 |
| 03 Apr 2024 | 995.00 | 1,018.00 | 988.00 | 1,012.00 | 1,012.00 | 59,800 |
| 02 Apr 2024 | 1,019.00 | 1,034.00 | 996.00 | 1,001.00 | 1,001.00 | 129,300 |
| 01 Apr 2024 | 1,025.00 | 1,042.00 | 1,012.00 | 1,019.00 | 1,019.00 | 68,300 |
| 29 Mar 2024 | 1,022.00 | 1,032.00 | 1,021.00 | 1,028.00 | 1,028.00 | 43,300 |
| 28 Mar 2024 | 1,025.00 | 1,046.00 | 1,019.00 | 1,027.00 | 1,027.00 | 48,700 |
| 27 Mar 2024 | 1,015.00 | 1,048.00 | 1,008.00 | 1,037.00 | 1,037.00 | 89,900 |
| 26 Mar 2024 | 1,033.00 | 1,035.00 | 1,008.00 | 1,013.00 | 1,013.00 | 146,100 |
| 25 Mar 2024 | 1,051.00 | 1,057.00 | 1,033.00 | 1,033.00 | 1,033.00 | 91,600 |
| 22 Mar 2024 | 1,071.00 | 1,071.00 | 1,051.00 | 1,052.00 | 1,052.00 | 108,200 |
| 21 Mar 2024 | 1,097.00 | 1,103.00 | 1,062.00 | 1,065.00 | 1,065.00 | 200,600 |
| 19 Mar 2024 | 1,076.00 | 1,098.00 | 1,057.00 | 1,098.00 | 1,098.00 | 92,100 |
| 18 Mar 2024 | 1,097.00 | 1,108.00 | 1,083.00 | 1,089.00 | 1,089.00 | 50,100 |
| 15 Mar 2024 | 1,097.00 | 1,110.00 | 1,083.00 | 1,086.00 | 1,086.00 | 51,700 |
| 14 Mar 2024 | 1,104.00 | 1,125.00 | 1,097.00 | 1,113.00 | 1,113.00 | 37,500 |
| 13 Mar 2024 | 1,102.00 | 1,139.00 | 1,102.00 | 1,104.00 | 1,104.00 | 64,400 |
| 12 Mar 2024 | 1,061.00 | 1,105.00 | 1,055.00 | 1,105.00 | 1,105.00 | 58,500 |
| 11 Mar 2024 | 1,081.00 | 1,094.00 | 1,052.00 | 1,063.00 | 1,063.00 | 103,600 |
| 08 Mar 2024 | 1,091.00 | 1,121.00 | 1,090.00 | 1,100.00 | 1,100.00 | 43,200 |
| 07 Mar 2024 | 1,133.00 | 1,133.00 | 1,100.00 | 1,101.00 | 1,101.00 | 54,000 |
| 06 Mar 2024 | 1,108.00 | 1,139.00 | 1,096.00 | 1,119.00 | 1,119.00 | 64,700 |
| 05 Mar 2024 | 1,095.00 | 1,125.00 | 1,080.00 | 1,099.00 | 1,099.00 | 60,600 |
| 04 Mar 2024 | 1,089.00 | 1,139.00 | 1,081.00 | 1,100.00 | 1,100.00 | 72,200 |
| 01 Mar 2024 | 1,100.00 | 1,113.00 | 1,081.00 | 1,089.00 | 1,089.00 | 49,900 |
| 29 Feb 2024 | 1,099.00 | 1,112.00 | 1,081.00 | 1,097.00 | 1,097.00 | 30,500 |
| 28 Feb 2024 | 1,108.00 | 1,130.00 | 1,099.00 | 1,103.00 | 1,103.00 | 42,600 |
| 27 Feb 2024 | 1,102.00 | 1,102.00 | 1,085.00 | 1,102.00 | 1,102.00 | 26,100 |
| 26 Feb 2024 | 1,084.00 | 1,105.00 | 1,073.00 | 1,094.00 | 1,094.00 | 53,300 |
| 22 Feb 2024 | 1,114.00 | 1,114.00 | 1,080.00 | 1,080.00 | 1,080.00 | 57,000 |
| 21 Feb 2024 | 1,121.00 | 1,121.00 | 1,087.00 | 1,094.00 | 1,094.00 | 68,200 |
| 20 Feb 2024 | 1,135.00 | 1,140.00 | 1,108.00 | 1,128.00 | 1,128.00 | 112,100 |
| 19 Feb 2024 | 1,105.00 | 1,135.00 | 1,097.00 | 1,127.00 | 1,127.00 | 161,900 |
| 16 Feb 2024 | 1,072.00 | 1,112.00 | 1,062.00 | 1,094.00 | 1,094.00 | 130,900 |
| 15 Feb 2024 | 1,058.00 | 1,072.00 | 1,026.00 | 1,072.00 | 1,072.00 | 140,800 |
| 14 Feb 2024 | 1,050.00 | 1,063.00 | 1,044.00 | 1,047.00 | 1,047.00 | 88,500 |
| 13 Feb 2024 | 1,078.00 | 1,089.00 | 1,062.00 | 1,067.00 | 1,067.00 | 66,600 |
| 09 Feb 2024 | 1,057.00 | 1,080.00 | 1,054.00 | 1,066.00 | 1,066.00 | 80,000 |
| 08 Feb 2024 | 1,072.00 | 1,077.00 | 1,043.00 | 1,065.00 | 1,065.00 | 108,000 |
| 07 Feb 2024 | 1,090.00 | 1,090.00 | 1,068.00 | 1,071.00 | 1,071.00 | 81,900 |
| 06 Feb 2024 | 1,094.00 | 1,115.00 | 1,086.00 | 1,097.00 | 1,097.00 | 88,200 |
| 05 Feb 2024 | 1,080.00 | 1,107.00 | 1,075.00 | 1,099.00 | 1,099.00 | 114,100 |
| 02 Feb 2024 | 1,077.00 | 1,095.00 | 1,062.00 | 1,070.00 | 1,070.00 | 89,900 |
| 01 Feb 2024 | 1,066.00 | 1,082.00 | 1,060.00 | 1,073.00 | 1,073.00 | 93,300 |
| 31 Jan 2024 | 1,093.00 | 1,093.00 | 1,071.00 | 1,080.00 | 1,080.00 | 97,100 |
| 30 Jan 2024 | 1,087.00 | 1,106.00 | 1,076.00 | 1,093.00 | 1,093.00 | 114,900 |
| 29 Jan 2024 | 1,072.00 | 1,094.00 | 1,070.00 | 1,084.00 | 1,084.00 | 140,800 |
| 26 Jan 2024 | 1,042.00 | 1,074.00 | 1,034.00 | 1,056.00 | 1,056.00 | 166,600 |
| 25 Jan 2024 | 1,040.00 | 1,045.00 | 1,017.00 | 1,030.00 | 1,030.00 | 258,300 |
| 24 Jan 2024 | 1,048.00 | 1,063.00 | 1,038.00 | 1,044.00 | 1,044.00 | 181,400 |
| 23 Jan 2024 | 1,074.00 | 1,147.00 | 1,050.00 | 1,052.00 | 1,052.00 | 284,600 |
| 22 Jan 2024 | 1,032.00 | 1,065.00 | 1,020.00 | 1,064.00 | 1,064.00 | 307,600 |
| 19 Jan 2024 | 1,089.00 | 1,089.00 | 1,033.00 | 1,039.00 | 1,039.00 | 375,300 |
| 18 Jan 2024 | 1,110.00 | 1,117.00 | 1,064.00 | 1,081.00 | 1,081.00 | 388,700 |
| 17 Jan 2024 | 1,181.00 | 1,182.00 | 1,114.00 | 1,117.00 | 1,117.00 | 413,600 |
| 16 Jan 2024 | 1,125.00 | 1,188.00 | 1,118.00 | 1,175.00 | 1,175.00 | 501,100 |
| 15 Jan 2024 | 1,125.00 | 1,136.00 | 1,121.00 | 1,121.00 | 1,121.00 | 326,800 |
| 12 Jan 2024 | 1,390.00 | 1,433.00 | 1,360.00 | 1,421.00 | 1,421.00 | 173,000 |
| 11 Jan 2024 | 1,420.00 | 1,421.00 | 1,388.00 | 1,410.00 | 1,410.00 | 113,900 |
| 10 Jan 2024 | 1,428.00 | 1,429.00 | 1,388.00 | 1,411.00 | 1,411.00 | 111,600 |
| 09 Jan 2024 | 1,428.00 | 1,435.00 | 1,396.00 | 1,419.00 | 1,419.00 | 114,500 |
| 05 Jan 2024 | 1,489.00 | 1,489.00 | 1,415.00 | 1,424.00 | 1,424.00 | 135,100 |
| 04 Jan 2024 | 1,429.00 | 1,482.00 | 1,415.00 | 1,482.00 | 1,482.00 | 140,700 |
| 29 Dec 2023 | 1,457.00 | 1,463.00 | 1,425.00 | 1,429.00 | 1,429.00 | 124,500 |
| 28 Dec 2023 | 1,418.00 | 1,457.00 | 1,383.00 | 1,453.00 | 1,453.00 | 196,200 |
| 27 Dec 2023 | 1,358.00 | 1,400.00 | 1,336.00 | 1,400.00 | 1,400.00 | 148,900 |
| 26 Dec 2023 | 1,379.00 | 1,382.00 | 1,345.00 | 1,366.00 | 1,366.00 | 198,500 |
| 25 Dec 2023 | 1,350.00 | 1,382.00 | 1,331.00 | 1,360.00 | 1,360.00 | 207,300 |
| 22 Dec 2023 | 1,314.00 | 1,330.00 | 1,306.00 | 1,321.00 | 1,321.00 | 98,600 |
| 21 Dec 2023 | 1,271.00 | 1,302.00 | 1,267.00 | 1,287.00 | 1,287.00 | 93,000 |
| 20 Dec 2023 | 1,317.00 | 1,346.00 | 1,296.00 | 1,297.00 | 1,297.00 | 161,100 |
| 19 Dec 2023 | 1,252.00 | 1,307.00 | 1,251.00 | 1,287.00 | 1,287.00 | 196,400 |
| 18 Dec 2023 | 1,227.00 | 1,252.00 | 1,205.00 | 1,247.00 | 1,247.00 | 97,700 |
| 15 Dec 2023 | 1,243.00 | 1,258.00 | 1,211.00 | 1,227.00 | 1,227.00 | 178,300 |
| 14 Dec 2023 | 1,266.00 | 1,278.00 | 1,214.00 | 1,216.00 | 1,216.00 | 167,500 |
| 13 Dec 2023 | 1,280.00 | 1,303.00 | 1,262.00 | 1,266.00 | 1,266.00 | 72,500 |
| 12 Dec 2023 | 1,304.00 | 1,314.00 | 1,281.00 | 1,281.00 | 1,281.00 | 85,000 |
| 11 Dec 2023 | 1,275.00 | 1,315.00 | 1,275.00 | 1,298.00 | 1,298.00 | 149,500 |
| 08 Dec 2023 | 1,269.00 | 1,283.00 | 1,256.00 | 1,262.00 | 1,262.00 | 176,400 |
| 07 Dec 2023 | 1,315.00 | 1,325.00 | 1,292.00 | 1,296.00 | 1,296.00 | 140,700 |
| 06 Dec 2023 | 1,319.00 | 1,341.00 | 1,308.00 | 1,333.00 | 1,333.00 | 136,200 |
| 05 Dec 2023 | 1,335.00 | 1,345.00 | 1,307.00 | 1,308.00 | 1,308.00 | 187,100 |
| 04 Dec 2023 | 1,348.00 | 1,375.00 | 1,341.00 | 1,355.00 | 1,355.00 | 121,400 |
| 01 Dec 2023 | 1,364.00 | 1,364.00 | 1,329.00 | 1,333.00 | 1,333.00 | 133,000 |
| 30 Nov 2023 | 1,370.00 | 1,380.00 | 1,354.00 | 1,369.00 | 1,369.00 | 133,400 |
| 29 Nov 2023 | 1,390.00 | 1,407.00 | 1,364.00 | 1,379.00 | 1,379.00 | 245,600 |
| 28 Nov 2023 | 1,480.00 | 1,480.00 | 1,398.00 | 1,412.00 | 1,412.00 | 285,300 |
| 27 Nov 2023 | 1,465.00 | 1,516.00 | 1,441.00 | 1,489.00 | 1,489.00 | 302,200 |
| 24 Nov 2023 | 1,454.00 | 1,454.00 | 1,409.00 | 1,435.00 | 1,435.00 | 250,300 |
| 22 Nov 2023 | 1,470.00 | 1,484.00 | 1,445.00 | 1,460.00 | 1,460.00 | 205,800 |
| 21 Nov 2023 | 1,520.00 | 1,520.00 | 1,460.00 | 1,488.00 | 1,488.00 | 255,900 |
| *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.