Valqua Ltd. 7995
TSE · Japan · Producer Manufacturing
¥6,900.00+30.00 (+0.44%)
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 | ¥6,900.00 | +0.44% | ¥6,970.00 | ¥7,110.00 | ¥6,900.00 | 68.20K |
| 2026-10-01 | ¥6,870.00 | +0.59% | ¥6,730.00 | ¥6,910.00 | ¥6,730.00 | 84.40K |
| 2026-09-30 | ¥6,830.00 | +2.55% | ¥6,740.00 | ¥6,890.00 | ¥6,710.00 | 54.10K |
| 2026-09-29 | ¥6,660.00 | -0.45% | ¥6,560.00 | ¥6,660.00 | ¥6,540.00 | 37.90K |
| 2026-09-28 | ¥6,690.00 | -1.04% | ¥6,780.00 | ¥6,820.00 | ¥6,660.00 | 43.10K |
| 2026-09-25 | ¥6,760.00 | +0.90% | ¥6,720.00 | ¥6,800.00 | ¥6,670.00 | 39.60K |
| 2026-09-24 | ¥6,700.00 | +1.98% | ¥6,660.00 | ¥6,790.00 | ¥6,640.00 | 59.30K |
| 2026-09-18 | ¥6,570.00 | +0.92% | ¥6,590.00 | ¥6,630.00 | ¥6,470.00 | 58.30K |
| 2026-09-17 | ¥6,510.00 | +0.31% | ¥6,540.00 | ¥6,600.00 | ¥6,480.00 | 33.40K |
| 2026-09-16 | ¥6,490.00 | +1.09% | ¥6,420.00 | ¥6,530.00 | ¥6,420.00 | 26.50K |
| 2026-09-15 | ¥6,420.00 | +0.63% | ¥6,230.00 | ¥6,500.00 | ¥6,230.00 | 48.10K |
| 2026-09-14 | ¥6,380.00 | +0.16% | ¥6,270.00 | ¥6,530.00 | ¥6,240.00 | 39.90K |
| 2026-09-11 | ¥6,370.00 | -1.24% | ¥6,210.00 | ¥6,440.00 | ¥6,190.00 | 49.60K |
| 2026-09-10 | ¥6,450.00 | -1.07% | ¥6,490.00 | ¥6,550.00 | ¥6,360.00 | 36.00K |
| 2026-09-09 | ¥6,520.00 | +4.15% | ¥6,350.00 | ¥6,570.00 | ¥6,320.00 | 65.20K |
| 2026-09-08 | ¥6,260.00 | -5.15% | ¥6,510.00 | ¥6,520.00 | ¥6,260.00 | 57.20K |
| 2026-09-07 | ¥6,600.00 | +2.01% | ¥6,570.00 | ¥6,700.00 | ¥6,510.00 | 48.50K |
| 2026-09-04 | ¥6,470.00 | 0.00% | ¥6,540.00 | ¥6,550.00 | ¥6,440.00 | 38.50K |
| 2026-09-03 | ¥6,470.00 | 0.00% | ¥6,570.00 | ¥6,570.00 | ¥6,440.00 | 45.40K |
| 2026-09-02 | ¥6,470.00 | -4.15% | ¥6,600.00 | ¥6,610.00 | ¥6,450.00 | 56.50K |
| 2026-09-01 | ¥6,750.00 | -0.30% | ¥6,680.00 | ¥6,790.00 | ¥6,640.00 | 57.80K |
| 2026-08-31 | ¥6,770.00 | +1.50% | ¥6,570.00 | ¥6,790.00 | ¥6,510.00 | 74.20K |
| 2026-08-28 | ¥6,670.00 | -2.63% | ¥6,850.00 | ¥6,890.00 | ¥6,610.00 | 58.80K |
| 2026-08-27 | ¥6,850.00 | +2.54% | ¥6,700.00 | ¥6,850.00 | ¥6,610.00 | 79.80K |
| 2026-08-26 | ¥6,680.00 | 0.00% | ¥6,700.00 | ¥6,750.00 | ¥6,620.00 | 61.00K |
| 2026-08-25 | ¥6,680.00 | +1.83% | ¥6,590.00 | ¥6,730.00 | ¥6,520.00 | 60.90K |
| 2026-08-24 | ¥6,560.00 | +0.61% | ¥6,530.00 | ¥6,570.00 | ¥6,430.00 | 38.60K |
| 2026-08-21 | ¥6,520.00 | -1.21% | ¥6,500.00 | ¥6,550.00 | ¥6,410.00 | 52.60K |
| 2026-08-20 | ¥6,600.00 | +4.10% | ¥6,400.00 | ¥6,610.00 | ¥6,320.00 | 76.80K |
| 2026-08-19 | ¥6,340.00 | -5.37% | ¥6,500.00 | ¥6,530.00 | ¥6,300.00 | 74.80K |
| 2026-08-18 | ¥6,700.00 | -3.87% | ¥7,070.00 | ¥7,070.00 | ¥6,700.00 | 56.90K |
| 2026-08-17 | ¥6,970.00 | +1.01% | ¥6,840.00 | ¥7,000.00 | ¥6,820.00 | 49.40K |
| 2026-08-14 | ¥6,900.00 | -1.29% | ¥6,990.00 | ¥7,090.00 | ¥6,830.00 | 60.40K |
| 2026-08-13 | ¥6,990.00 | +2.19% | ¥6,940.00 | ¥7,090.00 | ¥6,910.00 | 78.30K |
| 2026-08-12 | ¥6,840.00 | -1.16% | ¥6,890.00 | ¥6,910.00 | ¥6,760.00 | 65.70K |
| 2026-08-10 | ¥6,920.00 | -0.29% | ¥7,030.00 | ¥7,110.00 | ¥6,860.00 | 75.40K |
| 2026-08-07 | ¥6,940.00 | -2.53% | ¥7,100.00 | ¥7,170.00 | ¥6,820.00 | 128.70K |
| 2026-08-06 | ¥7,120.00 | -5.57% | ¥7,540.00 | ¥7,560.00 | ¥7,020.00 | 171.80K |
| 2026-08-05 | ¥7,540.00 | +9.28% | ¥7,100.00 | ¥7,620.00 | ¥7,060.00 | 160.80K |
| 2026-08-04 | ¥6,900.00 | +3.45% | ¥6,610.00 | ¥6,970.00 | ¥6,600.00 | 112.50K |
| 2026-08-03 | ¥6,670.00 | +2.77% | ¥6,470.00 | ¥6,750.00 | ¥6,360.00 | 169.70K |
| 2026-07-31 | ¥6,490.00 | +6.22% | ¥6,610.00 | ¥6,670.00 | ¥6,380.00 | 147.60K |
| 2026-07-30 | ¥6,110.00 | +2.52% | ¥6,100.00 | ¥6,420.00 | ¥5,840.00 | 319.10K |
| 2026-07-29 | ¥5,960.00 | -4.49% | ¥6,440.00 | ¥6,440.00 | ¥5,830.00 | 153.80K |
| 2026-07-28 | ¥6,240.00 | -5.74% | ¥6,320.00 | ¥6,420.00 | ¥6,230.00 | 90.40K |
| 2026-07-27 | ¥6,620.00 | -0.30% | ¥6,580.00 | ¥6,690.00 | ¥6,500.00 | 84.50K |
| 2026-07-24 | ¥6,640.00 | -0.15% | ¥6,550.00 | ¥6,760.00 | ¥6,480.00 | 111.00K |
| 2026-07-23 | ¥6,650.00 | +2.31% | ¥6,630.00 | ¥6,720.00 | ¥6,530.00 | 85.50K |
| 2026-07-22 | ¥6,500.00 | +0.62% | ¥6,560.00 | ¥6,710.00 | ¥6,490.00 | 82.10K |
| 2026-07-21 | ¥6,460.00 | +2.38% | ¥6,410.00 | ¥6,520.00 | ¥6,270.00 | 85.00K |
| 2026-07-17 | ¥6,310.00 | -4.68% | ¥6,450.00 | ¥6,490.00 | ¥6,160.00 | 111.30K |
| 2026-07-16 | ¥6,620.00 | -2.79% | ¥6,780.00 | ¥6,780.00 | ¥6,580.00 | 73.80K |
| 2026-07-15 | ¥6,810.00 | +1.79% | ¥6,720.00 | ¥6,850.00 | ¥6,660.00 | 76.60K |
| 2026-07-14 | ¥6,690.00 | +0.45% | ¥6,590.00 | ¥6,780.00 | ¥6,520.00 | 74.00K |
| 2026-07-13 | ¥6,660.00 | -1.77% | ¥6,850.00 | ¥6,950.00 | ¥6,630.00 | 78.70K |
| 2026-07-10 | ¥6,780.00 | +3.04% | ¥6,770.00 | ¥6,930.00 | ¥6,750.00 | 95.40K |
| 2026-07-09 | ¥6,580.00 | +0.30% | ¥6,660.00 | ¥6,680.00 | ¥6,510.00 | 65.40K |
| 2026-07-08 | ¥6,560.00 | -2.67% | ¥6,540.00 | ¥6,700.00 | ¥6,510.00 | 111.30K |
| 2026-07-07 | ¥6,740.00 | -2.74% | ¥6,900.00 | ¥6,900.00 | ¥6,660.00 | 119.30K |
| 2026-07-06 | ¥6,930.00 | -2.26% | ¥7,170.00 | ¥7,170.00 | ¥6,840.00 | 82.70K |
| 2026-07-03 | ¥7,090.00 | +1.14% | ¥6,860.00 | ¥7,140.00 | ¥6,810.00 | 101.00K |
| 2026-07-02 | ¥7,010.00 | -3.71% | ¥7,160.00 | ¥7,250.00 | ¥6,950.00 | 87.00K |
| 2026-07-01 | ¥7,280.00 | +1.39% | ¥7,170.00 | ¥7,330.00 | ¥7,100.00 | 96.80K |
| 2026-06-30 | ¥7,180.00 | -1.24% | ¥7,280.00 | ¥7,300.00 | ¥7,050.00 | 101.10K |
| 2026-06-29 | ¥7,270.00 | +0.14% | ¥7,280.00 | ¥7,350.00 | ¥6,960.00 | 149.80K |
| 2026-06-26 | ¥7,260.00 | -5.47% | ¥7,620.00 | ¥7,720.00 | ¥7,180.00 | 156.00K |
| 2026-06-25 | ¥7,680.00 | +1.86% | ¥7,960.00 | ¥8,000.00 | ¥7,630.00 | 94.10K |
| 2026-06-24 | ¥7,540.00 | -2.58% | ¥7,570.00 | ¥7,730.00 | ¥7,450.00 | 125.30K |
| 2026-06-23 | ¥7,740.00 | -1.78% | ¥7,910.00 | ¥8,090.00 | ¥7,720.00 | 125.50K |
| 2026-06-22 | ¥7,880.00 | -2.23% | ¥8,160.00 | ¥8,330.00 | ¥7,870.00 | 110.20K |
| 2026-06-19 | ¥8,060.00 | +1.26% | ¥8,050.00 | ¥8,240.00 | ¥8,040.00 | 83.80K |
| 2026-06-18 | ¥7,960.00 | -0.62% | ¥8,090.00 | ¥8,230.00 | ¥7,960.00 | 98.50K |
| 2026-06-17 | ¥8,010.00 | +0.88% | ¥7,830.00 | ¥8,050.00 | ¥7,800.00 | 71.70K |
| 2026-06-16 | ¥7,940.00 | +2.45% | ¥7,900.00 | ¥7,970.00 | ¥7,740.00 | 84.10K |
| 2026-06-15 | ¥7,750.00 | -0.77% | ¥8,100.00 | ¥8,110.00 | ¥7,650.00 | 171.20K |
| 2026-06-12 | ¥7,810.00 | +2.90% | ¥7,890.00 | ¥7,950.00 | ¥7,760.00 | 99.20K |
| 2026-06-11 | ¥7,590.00 | +0.53% | ¥7,400.00 | ¥7,610.00 | ¥7,180.00 | 128.80K |
| 2026-06-10 | ¥7,550.00 | -1.18% | ¥7,490.00 | ¥7,640.00 | ¥7,430.00 | 96.70K |
| 2026-06-09 | ¥7,640.00 | +2.14% | ¥7,560.00 | ¥7,680.00 | ¥7,340.00 | 150.60K |
| 2026-06-08 | ¥7,480.00 | -8.45% | ¥7,720.00 | ¥7,830.00 | ¥7,350.00 | 211.30K |
| 2026-06-05 | ¥8,170.00 | +1.49% | ¥7,970.00 | ¥8,220.00 | ¥7,730.00 | 160.40K |
| 2026-06-04 | ¥8,050.00 | -3.94% | ¥8,270.00 | ¥8,410.00 | ¥7,840.00 | 174.90K |
| 2026-06-03 | ¥8,380.00 | -0.71% | ¥8,480.00 | ¥8,660.00 | ¥8,310.00 | 139.10K |
| 2026-06-02 | ¥8,440.00 | +0.96% | ¥8,590.00 | ¥8,590.00 | ¥8,120.00 | 161.40K |
| 2026-06-01 | ¥8,360.00 | +1.95% | ¥8,200.00 | ¥8,530.00 | ¥8,200.00 | 105.50K |
| 2026-05-29 | ¥8,200.00 | +1.23% | ¥8,110.00 | ¥8,280.00 | ¥7,940.00 | 115.30K |
| 2026-05-28 | ¥8,100.00 | +5.33% | ¥7,600.00 | ¥8,120.00 | ¥7,540.00 | 207.30K |
| 2026-05-27 | ¥7,690.00 | -2.16% | ¥7,910.00 | ¥7,960.00 | ¥7,570.00 | 123.90K |
| 2026-05-26 | ¥7,860.00 | 0.00% | ¥7,900.00 | ¥7,960.00 | ¥7,720.00 | 95.50K |
| 2026-05-25 | ¥7,860.00 | +3.97% | ¥7,640.00 | ¥7,910.00 | ¥7,620.00 | 125.20K |