Value HR Co., Ltd. 6078
TSE · Japan · Technology Services
¥1,517.00-24.00 (-1.56%)
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 | ¥1,517.00 | -1.56% | ¥1,524.00 | ¥1,527.00 | ¥1,505.00 | 28.50K |
| 2026-10-01 | ¥1,541.00 | -0.13% | ¥1,533.00 | ¥1,545.00 | ¥1,524.00 | 26.30K |
| 2026-09-30 | ¥1,543.00 | +0.13% | ¥1,530.00 | ¥1,551.00 | ¥1,517.00 | 39.80K |
| 2026-09-29 | ¥1,541.00 | -1.41% | ¥1,564.00 | ¥1,564.00 | ¥1,541.00 |
| 48.50K |
| 2026-09-28 | ¥1,563.00 | -0.89% | ¥1,572.00 | ¥1,573.00 | ¥1,554.00 | 60.70K |
| 2026-09-25 | ¥1,577.00 | +0.57% | ¥1,577.00 | ¥1,579.00 | ¥1,560.00 | 35.00K |
| 2026-09-24 | ¥1,568.00 | -0.25% | ¥1,578.00 | ¥1,587.00 | ¥1,565.00 | 32.10K |
| 2026-09-18 | ¥1,572.00 | +0.13% | ¥1,561.00 | ¥1,576.00 | ¥1,553.00 | 20.60K |
| 2026-09-17 | ¥1,570.00 | +1.23% | ¥1,550.00 | ¥1,574.00 | ¥1,542.00 | 24.80K |
| 2026-09-16 | ¥1,551.00 | -0.39% | ¥1,558.00 | ¥1,564.00 | ¥1,551.00 | 19.40K |
| 2026-09-15 | ¥1,557.00 | +1.10% | ¥1,538.00 | ¥1,557.00 | ¥1,533.00 | 20.30K |
| 2026-09-14 | ¥1,540.00 | +2.12% | ¥1,513.00 | ¥1,546.00 | ¥1,513.00 | 19.80K |
| 2026-09-11 | ¥1,508.00 | -0.92% | ¥1,515.00 | ¥1,520.00 | ¥1,504.00 | 30.50K |
| 2026-09-10 | ¥1,522.00 | -0.98% | ¥1,532.00 | ¥1,536.00 | ¥1,518.00 | 21.50K |
| 2026-09-09 | ¥1,537.00 | -1.03% | ¥1,545.00 | ¥1,549.00 | ¥1,537.00 | 13.20K |
| 2026-09-08 | ¥1,553.00 | -0.13% | ¥1,553.00 | ¥1,555.00 | ¥1,535.00 | 28.00K |
| 2026-09-07 | ¥1,555.00 | -0.83% | ¥1,567.00 | ¥1,572.00 | ¥1,549.00 | 24.50K |
| 2026-09-04 | ¥1,568.00 | -0.19% | ¥1,571.00 | ¥1,576.00 | ¥1,549.00 | 54.50K |
| 2026-09-03 | ¥1,571.00 | -0.63% | ¥1,581.00 | ¥1,606.00 | ¥1,568.00 | 33.50K |
| 2026-09-02 | ¥1,581.00 | -2.41% | ¥1,615.00 | ¥1,619.00 | ¥1,581.00 | 41.10K |
| 2026-09-01 | ¥1,620.00 | -1.76% | ¥1,660.00 | ¥1,661.00 | ¥1,616.00 | 38.10K |
| 2026-08-31 | ¥1,649.00 | +1.04% | ¥1,639.00 | ¥1,658.00 | ¥1,618.00 | 30.30K |
| 2026-08-28 | ¥1,632.00 | 0.00% | ¥1,635.00 | ¥1,645.00 | ¥1,625.00 | 30.20K |
| 2026-08-27 | ¥1,632.00 | +0.68% | ¥1,623.00 | ¥1,639.00 | ¥1,615.00 | 38.10K |
| 2026-08-26 | ¥1,621.00 | -0.55% | ¥1,638.00 | ¥1,638.00 | ¥1,612.00 | 21.00K |
| 2026-08-25 | ¥1,630.00 | +0.12% | ¥1,642.00 | ¥1,642.00 | ¥1,612.00 | 25.00K |
| 2026-08-24 | ¥1,628.00 | +2.39% | ¥1,600.00 | ¥1,641.00 | ¥1,600.00 | 29.00K |
| 2026-08-21 | ¥1,590.00 | -0.13% | ¥1,595.00 | ¥1,600.00 | ¥1,590.00 | 23.10K |
| 2026-08-20 | ¥1,592.00 | +1.73% | ¥1,560.00 | ¥1,593.00 | ¥1,560.00 | 34.50K |
| 2026-08-19 | ¥1,565.00 | +0.32% | ¥1,562.00 | ¥1,579.00 | ¥1,553.00 | 29.10K |
| 2026-08-18 | ¥1,560.00 | +1.50% | ¥1,544.00 | ¥1,560.00 | ¥1,535.00 | 31.00K |
| 2026-08-17 | ¥1,537.00 | +2.81% | ¥1,497.00 | ¥1,550.00 | ¥1,476.00 | 62.00K |
| 2026-08-14 | ¥1,495.00 | -1.25% | ¥1,502.00 | ¥1,507.00 | ¥1,483.00 | 60.00K |
| 2026-08-13 | ¥1,514.00 | +1.75% | ¥1,492.00 | ¥1,519.00 | ¥1,491.00 | 20.90K |
| 2026-08-12 | ¥1,488.00 | +0.54% | ¥1,488.00 | ¥1,497.00 | ¥1,480.00 | 16.00K |
| 2026-08-10 | ¥1,480.00 | +0.20% | ¥1,477.00 | ¥1,491.00 | ¥1,470.00 | 17.80K |
| 2026-08-07 | ¥1,477.00 | 0.00% | ¥1,477.00 | ¥1,487.00 | ¥1,472.00 | 21.40K |
| 2026-08-06 | ¥1,477.00 | +0.68% | ¥1,467.00 | ¥1,484.00 | ¥1,464.00 | 14.50K |
| 2026-08-05 | ¥1,467.00 | +1.17% | ¥1,469.00 | ¥1,470.00 | ¥1,450.00 | 11.00K |
| 2026-08-04 | ¥1,450.00 | -2.42% | ¥1,485.00 | ¥1,497.00 | ¥1,450.00 | 29.40K |
| 2026-08-03 | ¥1,486.00 | -2.11% | ¥1,507.00 | ¥1,518.00 | ¥1,460.00 | 59.60K |
| 2026-07-31 | ¥1,518.00 | -1.04% | ¥1,548.00 | ¥1,549.00 | ¥1,505.00 | 19.90K |
| 2026-07-30 | ¥1,534.00 | -1.73% | ¥1,551.00 | ¥1,565.00 | ¥1,534.00 | 30.00K |
| 2026-07-29 | ¥1,561.00 | +1.76% | ¥1,548.00 | ¥1,568.00 | ¥1,534.00 | 41.30K |
| 2026-07-28 | ¥1,534.00 | -1.03% | ¥1,550.00 | ¥1,550.00 | ¥1,517.00 | 21.40K |
| 2026-07-27 | ¥1,550.00 | +2.24% | ¥1,518.00 | ¥1,554.00 | ¥1,518.00 | 23.00K |
| 2026-07-24 | ¥1,516.00 | +0.40% | ¥1,526.00 | ¥1,526.00 | ¥1,504.00 | 12.70K |
| 2026-07-23 | ¥1,510.00 | +0.94% | ¥1,510.00 | ¥1,510.00 | ¥1,496.00 | 9.80K |
| 2026-07-22 | ¥1,496.00 | -1.12% | ¥1,512.00 | ¥1,512.00 | ¥1,490.00 | 23.40K |
| 2026-07-21 | ¥1,513.00 | -0.07% | ¥1,520.00 | ¥1,543.00 | ¥1,508.00 | 22.30K |
| 2026-07-17 | ¥1,514.00 | +1.34% | ¥1,501.00 | ¥1,540.00 | ¥1,501.00 | 39.60K |
| 2026-07-16 | ¥1,494.00 | -0.40% | ¥1,507.00 | ¥1,521.00 | ¥1,494.00 | 24.90K |
| 2026-07-15 | ¥1,500.00 | +0.94% | ¥1,498.00 | ¥1,510.00 | ¥1,486.00 | 16.60K |
| 2026-07-14 | ¥1,486.00 | -0.60% | ¥1,504.00 | ¥1,515.00 | ¥1,486.00 | 23.80K |
| 2026-07-13 | ¥1,495.00 | -0.93% | ¥1,500.00 | ¥1,512.00 | ¥1,495.00 | 20.60K |
| 2026-07-10 | ¥1,509.00 | +3.07% | ¥1,477.00 | ¥1,509.00 | ¥1,469.00 | 21.50K |
| 2026-07-09 | ¥1,464.00 | -1.61% | ¥1,497.00 | ¥1,497.00 | ¥1,464.00 | 16.20K |
| 2026-07-08 | ¥1,488.00 | +0.13% | ¥1,479.00 | ¥1,491.00 | ¥1,463.00 | 32.10K |
| 2026-07-07 | ¥1,486.00 | +1.99% | ¥1,472.00 | ¥1,500.00 | ¥1,468.00 | 22.00K |
| 2026-07-06 | ¥1,457.00 | -0.61% | ¥1,466.00 | ¥1,479.00 | ¥1,455.00 | 18.10K |
| 2026-07-03 | ¥1,466.00 | -1.35% | ¥1,491.00 | ¥1,499.00 | ¥1,466.00 | 24.30K |
| 2026-07-02 | ¥1,486.00 | +1.36% | ¥1,469.00 | ¥1,498.00 | ¥1,469.00 | 18.70K |
| 2026-07-01 | ¥1,466.00 | -0.48% | ¥1,479.00 | ¥1,479.00 | ¥1,462.00 | 11.20K |
| 2026-06-30 | ¥1,473.00 | -0.94% | ¥1,486.00 | ¥1,491.00 | ¥1,465.00 | 15.50K |
| 2026-06-29 | ¥1,487.00 | +1.36% | ¥1,444.00 | ¥1,487.00 | ¥1,438.00 | 36.40K |
| 2026-06-26 | ¥1,467.00 | +3.97% | ¥1,415.00 | ¥1,467.00 | ¥1,410.00 | 25.40K |
| 2026-06-25 | ¥1,411.00 | -0.63% | ¥1,469.00 | ¥1,469.00 | ¥1,411.00 | 17.20K |
| 2026-06-24 | ¥1,420.00 | -2.34% | ¥1,451.00 | ¥1,467.00 | ¥1,420.00 | 17.30K |
| 2026-06-23 | ¥1,454.00 | -1.09% | ¥1,459.00 | ¥1,468.00 | ¥1,454.00 | 16.70K |
| 2026-06-22 | ¥1,470.00 | +0.34% | ¥1,470.00 | ¥1,479.00 | ¥1,453.00 | 23.80K |
| 2026-06-19 | ¥1,465.00 | +1.17% | ¥1,448.00 | ¥1,469.00 | ¥1,448.00 | 21.60K |
| 2026-06-18 | ¥1,448.00 | -0.75% | ¥1,462.00 | ¥1,468.00 | ¥1,448.00 | 11.40K |
| 2026-06-17 | ¥1,459.00 | +2.75% | ¥1,421.00 | ¥1,468.00 | ¥1,420.00 | 35.40K |
| 2026-06-16 | ¥1,420.00 | +2.23% | ¥1,385.00 | ¥1,420.00 | ¥1,377.00 | 22.50K |
| 2026-06-15 | ¥1,389.00 | 0.00% | ¥1,400.00 | ¥1,415.00 | ¥1,385.00 | 21.00K |
| 2026-06-12 | ¥1,389.00 | +0.07% | ¥1,406.00 | ¥1,407.00 | ¥1,380.00 | 20.10K |
| 2026-06-11 | ¥1,388.00 | +0.87% | ¥1,376.00 | ¥1,388.00 | ¥1,368.00 | 11.20K |
| 2026-06-10 | ¥1,376.00 | +0.44% | ¥1,370.00 | ¥1,385.00 | ¥1,364.00 | 16.10K |
| 2026-06-09 | ¥1,370.00 | +0.15% | ¥1,364.00 | ¥1,370.00 | ¥1,355.00 | 17.60K |
| 2026-06-08 | ¥1,368.00 | +1.26% | ¥1,351.00 | ¥1,368.00 | ¥1,344.00 | 19.70K |
| 2026-06-05 | ¥1,351.00 | -0.66% | ¥1,330.00 | ¥1,360.00 | ¥1,321.00 | 42.20K |
| 2026-06-04 | ¥1,360.00 | +0.15% | ¥1,362.00 | ¥1,376.00 | ¥1,353.00 | 15.20K |
| 2026-06-03 | ¥1,358.00 | +0.59% | ¥1,350.00 | ¥1,370.00 | ¥1,341.00 | 14.70K |
| 2026-06-02 | ¥1,350.00 | -0.74% | ¥1,363.00 | ¥1,367.00 | ¥1,350.00 | 21.40K |
| 2026-06-01 | ¥1,360.00 | -0.58% | ¥1,382.00 | ¥1,382.00 | ¥1,351.00 | 30.30K |
| 2026-05-29 | ¥1,368.00 | +0.59% | ¥1,360.00 | ¥1,387.00 | ¥1,356.00 | 19.70K |
| 2026-05-28 | ¥1,360.00 | +0.37% | ¥1,362.00 | ¥1,362.00 | ¥1,342.00 | 23.80K |
| 2026-05-27 | ¥1,355.00 | +1.65% | ¥1,336.00 | ¥1,361.00 | ¥1,332.00 | 24.50K |
| 2026-05-26 | ¥1,333.00 | -0.89% | ¥1,344.00 | ¥1,346.00 | ¥1,332.00 | 35.60K |
| 2026-05-25 | ¥1,345.00 | -2.54% | ¥1,401.00 | ¥1,401.00 | ¥1,344.00 | 44.60K |