VALUENEX Japan Inc. 4422
TSE · Japan · Technology Services
¥497.00-1.00 (-0.20%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥497.00 | -0.20% | ¥495.00 | ¥508.00 | ¥494.00 | 17.10K |
| 2026-10-01 | ¥498.00 | -0.60% | ¥498.00 | ¥502.00 | ¥491.00 | 22.20K |
| 2026-09-30 | ¥501.00 | +0.80% | ¥495.00 | ¥503.00 | ¥495.00 | 19.30K |
| 2026-09-29 | ¥497.00 | +0.81% | ¥498.00 | ¥501.00 | ¥490.00 | 21.50K |
| 2026-09-28 | ¥493.00 | -1.40% | ¥500.00 | ¥502.00 | ¥491.00 | 24.20K |
| 2026-09-25 | ¥500.00 | -0.20% | ¥501.00 | ¥508.00 | ¥494.00 | 47.30K |
| 2026-09-24 | ¥501.00 | +1.01% | ¥498.00 | ¥506.00 | ¥494.00 | 44.70K |
| 2026-09-18 | ¥496.00 | -1.39% | ¥500.00 | ¥508.00 | ¥496.00 | 37.00K |
| 2026-09-17 | ¥503.00 | -0.20% | ¥508.00 | ¥518.00 | ¥495.00 | 45.00K |
| 2026-09-16 | ¥504.00 | -0.20% | ¥509.00 | ¥527.00 | ¥500.00 | 58.80K |
| 2026-09-15 | ¥505.00 | +5.43% | ¥503.00 | ¥517.00 | ¥492.00 | 165.90K |
| 2026-09-14 | ¥479.00 | -2.64% | ¥500.00 | ¥504.00 | ¥474.00 | 99.10K |
| 2026-09-11 | ¥492.00 | -14.43% | ¥518.00 | ¥518.00 | ¥477.00 | 392.40K |
| 2026-09-10 | ¥575.00 | +0.52% | ¥582.00 | ¥595.00 | ¥545.00 | 214.30K |
| 2026-09-09 | ¥572.00 | -3.87% | ¥597.00 | ¥597.00 | ¥571.00 | 91.70K |
| 2026-09-08 | ¥595.00 | -0.50% | ¥608.00 | ¥621.00 | ¥595.00 | 88.50K |
| 2026-09-07 | ¥598.00 | +2.40% | ¥590.00 | ¥613.00 | ¥590.00 | 78.80K |
| 2026-09-04 | ¥584.00 | +3.00% | ¥570.00 | ¥600.00 | ¥565.00 | 64.60K |
| 2026-09-03 | ¥567.00 | -0.53% | ¥565.00 | ¥577.00 | ¥552.00 | 85.80K |
| 2026-09-02 | ¥570.00 | -3.39% | ¥570.00 | ¥582.00 | ¥558.00 | 95.80K |
| 2026-09-01 | ¥590.00 | -7.81% | ¥630.00 | ¥641.00 | ¥582.00 | 235.40K |
| 2026-08-31 | ¥640.00 | +7.93% | ¥600.00 | ¥664.00 | ¥593.00 | 414.90K |
| 2026-08-28 | ¥593.00 | -0.67% | ¥587.00 | ¥624.00 | ¥586.00 | 137.50K |
| 2026-08-27 | ¥597.00 | -0.50% | ¥592.00 | ¥603.00 | ¥565.00 | 284.70K |
| 2026-08-26 | ¥600.00 | +7.33% | ¥659.00 | ¥659.00 | ¥593.00 | 1.06M |
| 2026-08-25 | ¥559.00 | -0.53% | ¥569.00 | ¥569.00 | ¥550.00 | 20.20K |
| 2026-08-24 | ¥562.00 | -1.58% | ¥570.00 | ¥571.00 | ¥550.00 | 31.00K |
| 2026-08-21 | ¥571.00 | -0.87% | ¥566.00 | ¥576.00 | ¥558.00 | 22.80K |
| 2026-08-20 | ¥576.00 | +3.23% | ¥560.00 | ¥577.00 | ¥557.00 | 30.70K |
| 2026-08-19 | ¥558.00 | -4.45% | ¥584.00 | ¥584.00 | ¥551.00 | 59.90K |
| 2026-08-18 | ¥584.00 | -0.51% | ¥587.00 | ¥614.00 | ¥582.00 | 66.90K |
| 2026-08-17 | ¥587.00 | +1.21% | ¥584.00 | ¥596.00 | ¥578.00 | 54.30K |
| 2026-08-14 | ¥580.00 | +1.93% | ¥562.00 | ¥596.00 | ¥561.00 | 47.00K |
| 2026-08-13 | ¥569.00 | +2.15% | ¥554.00 | ¥576.00 | ¥551.00 | 38.20K |
| 2026-08-12 | ¥557.00 | -0.71% | ¥561.00 | ¥564.00 | ¥550.00 | 48.00K |
| 2026-08-10 | ¥561.00 | +1.45% | ¥562.00 | ¥567.00 | ¥553.00 | 13.40K |
| 2026-08-07 | ¥553.00 | +0.36% | ¥551.00 | ¥553.00 | ¥535.00 | 30.30K |
| 2026-08-06 | ¥551.00 | -0.72% | ¥565.00 | ¥565.00 | ¥543.00 | 20.60K |
| 2026-08-05 | ¥555.00 | 0.00% | ¥552.00 | ¥572.00 | ¥542.00 | 53.90K |
| 2026-08-04 | ¥555.00 | +5.31% | ¥521.00 | ¥567.00 | ¥521.00 | 91.60K |
| 2026-08-03 | ¥527.00 | +1.54% | ¥513.00 | ¥535.00 | ¥501.00 | 45.40K |
| 2026-07-31 | ¥519.00 | +7.01% | ¥492.00 | ¥526.00 | ¥492.00 | 79.10K |
| 2026-07-30 | ¥485.00 | -0.41% | ¥480.00 | ¥493.00 | ¥468.00 | 53.40K |
| 2026-07-29 | ¥487.00 | -5.25% | ¥514.00 | ¥520.00 | ¥474.00 | 143.80K |
| 2026-07-28 | ¥514.00 | -4.64% | ¥529.00 | ¥539.00 | ¥508.00 | 38.90K |
| 2026-07-27 | ¥539.00 | +1.70% | ¥540.00 | ¥542.00 | ¥532.00 | 21.70K |
| 2026-07-24 | ¥530.00 | -1.30% | ¥528.00 | ¥535.00 | ¥517.00 | 46.10K |
| 2026-07-23 | ¥537.00 | 0.00% | ¥530.00 | ¥543.00 | ¥530.00 | 34.70K |
| 2026-07-22 | ¥537.00 | +0.37% | ¥542.00 | ¥548.00 | ¥535.00 | 32.90K |
| 2026-07-21 | ¥535.00 | +3.48% | ¥517.00 | ¥540.00 | ¥517.00 | 58.00K |
| 2026-07-17 | ¥517.00 | -7.51% | ¥551.00 | ¥554.00 | ¥504.00 | 105.90K |
| 2026-07-16 | ¥559.00 | -1.06% | ¥565.00 | ¥573.00 | ¥550.00 | 31.90K |
| 2026-07-15 | ¥565.00 | +4.05% | ¥553.00 | ¥572.00 | ¥542.00 | 66.50K |
| 2026-07-14 | ¥543.00 | -1.09% | ¥543.00 | ¥551.00 | ¥535.00 | 41.90K |
| 2026-07-13 | ¥549.00 | -3.68% | ¥577.00 | ¥592.00 | ¥543.00 | 87.40K |
| 2026-07-10 | ¥570.00 | +2.33% | ¥564.00 | ¥584.00 | ¥553.00 | 39.50K |
| 2026-07-09 | ¥557.00 | -0.36% | ¥569.00 | ¥596.00 | ¥555.00 | 77.90K |
| 2026-07-08 | ¥559.00 | -2.44% | ¥563.00 | ¥563.00 | ¥547.00 | 79.20K |
| 2026-07-07 | ¥573.00 | -3.86% | ¥592.00 | ¥615.00 | ¥564.00 | 163.80K |
| 2026-07-06 | ¥596.00 | +1.88% | ¥585.00 | ¥607.00 | ¥580.00 | 91.80K |
| 2026-07-03 | ¥585.00 | +5.03% | ¥557.00 | ¥585.00 | ¥554.00 | 66.30K |
| 2026-07-02 | ¥557.00 | +0.54% | ¥554.00 | ¥572.00 | ¥553.00 | 58.60K |
| 2026-07-01 | ¥554.00 | -3.99% | ¥574.00 | ¥575.00 | ¥550.00 | 80.50K |
| 2026-06-30 | ¥577.00 | +2.67% | ¥569.00 | ¥583.00 | ¥554.00 | 56.80K |
| 2026-06-29 | ¥562.00 | -1.06% | ¥568.00 | ¥593.00 | ¥559.00 | 144.00K |
| 2026-06-26 | ¥568.00 | +0.18% | ¥570.00 | ¥583.00 | ¥550.00 | 118.70K |
| 2026-06-25 | ¥567.00 | +2.35% | ¥574.00 | ¥581.00 | ¥544.00 | 126.30K |
| 2026-06-24 | ¥554.00 | -3.65% | ¥582.00 | ¥593.00 | ¥550.00 | 140.60K |
| 2026-06-23 | ¥575.00 | -5.58% | ¥611.00 | ¥613.00 | ¥575.00 | 90.70K |
| 2026-06-22 | ¥609.00 | +3.40% | ¥592.00 | ¥617.00 | ¥590.00 | 82.90K |
| 2026-06-19 | ¥589.00 | -6.06% | ¥629.00 | ¥636.00 | ¥588.00 | 111.10K |
| 2026-06-18 | ¥627.00 | -0.79% | ¥630.00 | ¥632.00 | ¥607.00 | 137.00K |
| 2026-06-17 | ¥632.00 | +1.12% | ¥665.00 | ¥703.00 | ¥632.00 | 243.00K |
| 2026-06-16 | ¥625.00 | -0.32% | ¥627.00 | ¥651.00 | ¥619.00 | 158.40K |
| 2026-06-15 | ¥627.00 | -2.64% | ¥634.00 | ¥678.00 | ¥612.00 | 339.10K |
| 2026-06-12 | ¥644.00 | -17.22% | ¥703.00 | ¥738.00 | ¥628.00 | 647.00K |
| 2026-06-11 | ¥778.00 | +4.15% | ¥762.00 | ¥803.00 | ¥720.00 | 641.00K |
| 2026-06-10 | ¥747.00 | -4.84% | ¥770.00 | ¥795.00 | ¥706.00 | 408.10K |
| 2026-06-09 | ¥785.00 | -14.21% | ¥892.00 | ¥905.00 | ¥767.00 | 1.16M |
| 2026-06-08 | ¥915.00 | +19.61% | ¥690.00 | ¥915.00 | ¥687.00 | 1.29M |
| 2026-06-05 | ¥765.00 | +15.04% | ¥665.00 | ¥765.00 | ¥665.00 | 185.50K |
| 2026-06-04 | ¥665.00 | -1.34% | ¥665.00 | ¥674.00 | ¥657.00 | 75.20K |
| 2026-06-03 | ¥674.00 | -1.32% | ¥679.00 | ¥687.00 | ¥668.00 | 73.10K |
| 2026-06-02 | ¥683.00 | -3.39% | ¥695.00 | ¥698.00 | ¥678.00 | 78.50K |
| 2026-06-01 | ¥707.00 | +2.17% | ¥706.00 | ¥730.00 | ¥693.00 | 142.00K |
| 2026-05-29 | ¥692.00 | -3.49% | ¥728.00 | ¥732.00 | ¥692.00 | 114.30K |
| 2026-05-28 | ¥717.00 | -5.66% | ¥734.00 | ¥764.00 | ¥708.00 | 112.70K |
| 2026-05-27 | ¥760.00 | -3.18% | ¥778.00 | ¥804.00 | ¥733.00 | 158.70K |
| 2026-05-26 | ¥785.00 | -5.88% | ¥782.00 | ¥816.00 | ¥769.00 | 159.00K |
| 2026-05-25 | ¥834.00 | +4.12% | ¥830.00 | ¥885.00 | ¥792.00 | 266.10K |