VALTES HOLDINGS CO. LTD. 4442
TSE · Japan · Technology Services
¥411.00-3.00 (-0.72%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥414.00 | +1.72% | ¥407.00 | ¥415.00 | ¥404.00 | 15.70K |
| 2026-09-30 | ¥407.00 | 0.00% | ¥404.00 | ¥407.00 | ¥401.00 | 30.80K |
| 2026-09-29 | ¥407.00 | 0.00% | ¥399.00 | ¥407.00 | ¥397.00 | 135.10K |
| 2026-09-28 | ¥407.00 | 0.00% | ¥406.00 | ¥407.00 | ¥403.00 | 159.00K |
| 2026-09-25 | ¥407.00 | 0.00% | ¥406.00 | ¥408.00 | ¥404.00 | 87.10K |
| 2026-09-24 | ¥407.00 | +0.74% | ¥405.00 | ¥408.00 | ¥405.00 | 110.20K |
| 2026-09-18 | ¥404.00 | -0.49% | ¥404.00 | ¥406.00 | ¥403.00 | 19.60K |
| 2026-09-17 | ¥406.00 | +1.00% | ¥403.00 | ¥406.00 | ¥402.00 | 52.60K |
| 2026-09-16 | ¥402.00 | 0.00% | ¥402.00 | ¥405.00 | ¥401.00 | 26.30K |
| 2026-09-15 | ¥402.00 | -0.50% | ¥405.00 | ¥405.00 | ¥402.00 | 31.70K |
| 2026-09-14 | ¥404.00 | +0.25% | ¥405.00 | ¥405.00 | ¥401.00 | 42.90K |
| 2026-09-11 | ¥403.00 | +0.25% | ¥403.00 | ¥403.00 | ¥399.00 | 13.20K |
| 2026-09-10 | ¥402.00 | +0.75% | ¥399.00 | ¥402.00 | ¥399.00 | 18.60K |
| 2026-09-09 | ¥399.00 | -0.25% | ¥400.00 | ¥403.00 | ¥399.00 | 24.30K |
| 2026-09-08 | ¥400.00 | -1.72% | ¥405.00 | ¥405.00 | ¥400.00 | 32.50K |
| 2026-09-07 | ¥407.00 | -0.73% | ¥410.00 | ¥410.00 | ¥407.00 | 32.90K |
| 2026-09-04 | ¥410.00 | -0.49% | ¥412.00 | ¥413.00 | ¥406.00 | 41.40K |
| 2026-09-03 | ¥412.00 | -0.72% | ¥416.00 | ¥416.00 | ¥412.00 | 41.90K |
| 2026-09-02 | ¥415.00 | +0.97% | ¥410.00 | ¥415.00 | ¥410.00 | 30.60K |
| 2026-09-01 | ¥411.00 | +1.48% | ¥408.00 | ¥415.00 | ¥406.00 | 53.70K |
| 2026-08-31 | ¥405.00 | +0.25% | ¥404.00 | ¥407.00 | ¥404.00 | 56.30K |
| 2026-08-28 | ¥404.00 | +0.75% | ¥401.00 | ¥404.00 | ¥400.00 | 56.30K |
| 2026-08-27 | ¥401.00 | -0.50% | ¥403.00 | ¥403.00 | ¥400.00 | 13.20K |
| 2026-08-26 | ¥403.00 | +0.50% | ¥401.00 | ¥403.00 | ¥400.00 | 15.40K |
| 2026-08-25 | ¥401.00 | -0.74% | ¥405.00 | ¥405.00 | ¥401.00 | 11.00K |
| 2026-08-24 | ¥404.00 | 0.00% | ¥405.00 | ¥405.00 | ¥401.00 | 18.20K |
| 2026-08-21 | ¥404.00 | -0.25% | ¥405.00 | ¥405.00 | ¥402.00 | 9.60K |
| 2026-08-20 | ¥405.00 | +1.00% | ¥404.00 | ¥405.00 | ¥401.00 | 15.90K |
| 2026-08-19 | ¥401.00 | -0.25% | ¥400.00 | ¥404.00 | ¥397.00 | 13.80K |
| 2026-08-18 | ¥402.00 | +0.75% | ¥403.00 | ¥408.00 | ¥396.00 | 35.10K |
| 2026-08-17 | ¥399.00 | +0.50% | ¥397.00 | ¥400.00 | ¥397.00 | 19.20K |
| 2026-08-14 | ¥397.00 | -0.50% | ¥399.00 | ¥402.00 | ¥397.00 | 23.80K |
| 2026-08-13 | ¥399.00 | -0.50% | ¥399.00 | ¥401.00 | ¥395.00 | 20.50K |
| 2026-08-12 | ¥401.00 | -1.96% | ¥402.00 | ¥402.00 | ¥388.00 | 69.20K |
| 2026-08-10 | ¥409.00 | 0.00% | ¥409.00 | ¥413.00 | ¥404.00 | 22.60K |
| 2026-08-07 | ¥409.00 | 0.00% | ¥410.00 | ¥411.00 | ¥406.00 | 10.90K |
| 2026-08-06 | ¥409.00 | +0.25% | ¥403.00 | ¥409.00 | ¥403.00 | 14.00K |
| 2026-08-05 | ¥408.00 | -0.49% | ¥400.00 | ¥408.00 | ¥400.00 | 23.00K |
| 2026-08-04 | ¥410.00 | +0.49% | ¥405.00 | ¥410.00 | ¥404.00 | 7.70K |
| 2026-08-03 | ¥408.00 | -0.49% | ¥409.00 | ¥411.00 | ¥404.00 | 19.00K |
| 2026-07-31 | ¥410.00 | -0.49% | ¥412.00 | ¥412.00 | ¥408.00 | 11.40K |
| 2026-07-30 | ¥412.00 | 0.00% | ¥412.00 | ¥412.00 | ¥404.00 | 13.80K |
| 2026-07-29 | ¥412.00 | +0.49% | ¥412.00 | ¥412.00 | ¥403.00 | 20.70K |
| 2026-07-28 | ¥410.00 | +0.24% | ¥413.00 | ¥413.00 | ¥406.00 | 30.10K |
| 2026-07-27 | ¥409.00 | +2.00% | ¥404.00 | ¥409.00 | ¥403.00 | 17.70K |
| 2026-07-24 | ¥401.00 | -0.50% | ¥400.00 | ¥402.00 | ¥400.00 | 8.60K |
| 2026-07-23 | ¥403.00 | +0.75% | ¥402.00 | ¥404.00 | ¥402.00 | 7.50K |
| 2026-07-22 | ¥400.00 | +0.25% | ¥403.00 | ¥403.00 | ¥400.00 | 5.10K |
| 2026-07-21 | ¥399.00 | +1.01% | ¥400.00 | ¥403.00 | ¥398.00 | 8.30K |
| 2026-07-17 | ¥395.00 | -2.95% | ¥406.00 | ¥406.00 | ¥392.00 | 34.30K |
| 2026-07-16 | ¥407.00 | -0.73% | ¥410.00 | ¥410.00 | ¥401.00 | 17.00K |
| 2026-07-15 | ¥410.00 | +0.49% | ¥408.00 | ¥410.00 | ¥405.00 | 7.80K |
| 2026-07-14 | ¥408.00 | +2.26% | ¥401.00 | ¥408.00 | ¥400.00 | 17.20K |
| 2026-07-13 | ¥399.00 | +0.50% | ¥397.00 | ¥401.00 | ¥397.00 | 10.80K |
| 2026-07-10 | ¥397.00 | +1.28% | ¥396.00 | ¥399.00 | ¥394.00 | 25.70K |
| 2026-07-09 | ¥392.00 | -1.01% | ¥399.00 | ¥399.00 | ¥392.00 | 17.70K |
| 2026-07-08 | ¥396.00 | -1.00% | ¥398.00 | ¥398.00 | ¥389.00 | 26.20K |
| 2026-07-07 | ¥400.00 | -0.25% | ¥401.00 | ¥405.00 | ¥400.00 | 30.80K |
| 2026-07-06 | ¥401.00 | -0.50% | ¥404.00 | ¥406.00 | ¥400.00 | 46.00K |
| 2026-07-03 | ¥403.00 | +2.03% | ¥398.00 | ¥403.00 | ¥395.00 | 27.30K |
| 2026-07-02 | ¥395.00 | +2.07% | ¥388.00 | ¥396.00 | ¥384.00 | 43.30K |
| 2026-07-01 | ¥387.00 | +0.52% | ¥385.00 | ¥387.00 | ¥383.00 | 11.00K |
| 2026-06-30 | ¥385.00 | +0.26% | ¥382.00 | ¥386.00 | ¥382.00 | 12.20K |
| 2026-06-29 | ¥384.00 | +2.40% | ¥387.00 | ¥387.00 | ¥380.00 | 23.70K |
| 2026-06-26 | ¥375.00 | +0.81% | ¥372.00 | ¥375.00 | ¥371.00 | 15.80K |
| 2026-06-25 | ¥372.00 | -0.53% | ¥378.00 | ¥378.00 | ¥372.00 | 15.30K |
| 2026-06-24 | ¥374.00 | -0.53% | ¥372.00 | ¥378.00 | ¥372.00 | 13.40K |
| 2026-06-23 | ¥376.00 | +0.53% | ¥375.00 | ¥380.00 | ¥372.00 | 24.70K |
| 2026-06-22 | ¥374.00 | -1.06% | ¥377.00 | ¥381.00 | ¥374.00 | 22.40K |
| 2026-06-19 | ¥378.00 | -1.56% | ¥388.00 | ¥392.00 | ¥377.00 | 22.00K |
| 2026-06-18 | ¥384.00 | 0.00% | ¥385.00 | ¥388.00 | ¥383.00 | 25.90K |
| 2026-06-17 | ¥384.00 | +2.95% | ¥376.00 | ¥384.00 | ¥375.00 | 26.40K |
| 2026-06-16 | ¥373.00 | -0.53% | ¥373.00 | ¥378.00 | ¥372.00 | 17.50K |
| 2026-06-15 | ¥375.00 | -0.79% | ¥383.00 | ¥383.00 | ¥373.00 | 26.00K |
| 2026-06-12 | ¥378.00 | +1.61% | ¥375.00 | ¥378.00 | ¥368.00 | 49.60K |
| 2026-06-11 | ¥372.00 | -0.27% | ¥369.00 | ¥377.00 | ¥366.00 | 69.40K |
| 2026-06-10 | ¥373.00 | -1.58% | ¥380.00 | ¥380.00 | ¥370.00 | 63.60K |
| 2026-06-09 | ¥379.00 | -4.29% | ¥395.00 | ¥395.00 | ¥370.00 | 150.30K |
| 2026-06-08 | ¥396.00 | -1.98% | ¥399.00 | ¥401.00 | ¥390.00 | 75.30K |
| 2026-06-05 | ¥404.00 | -1.46% | ¥405.00 | ¥405.00 | ¥400.00 | 50.20K |
| 2026-06-04 | ¥410.00 | +2.50% | ¥401.00 | ¥422.00 | ¥401.00 | 38.10K |
| 2026-06-03 | ¥400.00 | -0.25% | ¥400.00 | ¥402.00 | ¥398.00 | 16.80K |
| 2026-06-02 | ¥401.00 | -0.99% | ¥408.00 | ¥408.00 | ¥398.00 | 18.30K |
| 2026-06-01 | ¥405.00 | 0.00% | ¥415.00 | ¥415.00 | ¥401.00 | 28.30K |
| 2026-05-29 | ¥405.00 | +0.75% | ¥401.00 | ¥405.00 | ¥400.00 | 12.80K |
| 2026-05-28 | ¥402.00 | +0.25% | ¥404.00 | ¥404.00 | ¥398.00 | 26.50K |
| 2026-05-27 | ¥401.00 | -0.50% | ¥403.00 | ¥404.00 | ¥401.00 | 12.80K |
| 2026-05-26 | ¥403.00 | -0.25% | ¥401.00 | ¥403.00 | ¥401.00 | 13.70K |
| 2026-05-25 | ¥404.00 | +0.50% | ¥404.00 | ¥404.00 | ¥400.00 | 18.20K |
| 2026-05-22 | ¥402.00 | +0.25% | ¥401.00 | ¥403.00 | ¥400.00 | 13.70K |