Value Creation Co., Ltd 9238
TSE · Japan · Commercial Services
¥354.00-2.00 (-0.56%)
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 | ¥354.00 | -0.56% | ¥355.00 | ¥355.00 | ¥354.00 | 700 |
| 2026-10-01 | ¥356.00 | -0.84% | ¥356.00 | ¥361.00 | ¥354.00 | 1.80K |
| 2026-09-30 | ¥359.00 | +1.13% | ¥363.00 | ¥363.00 | ¥358.00 | 3.70K |
| 2026-09-29 | ¥355.00 | -0.56% | ¥359.00 | ¥363.00 | ¥355.00 | 4.70K |
| 2026-09-28 | ¥357.00 | -0.83% | ¥357.00 | ¥359.00 | ¥356.00 | 3.40K |
| 2026-09-25 | ¥360.00 | -0.28% | ¥361.00 | ¥361.00 | ¥360.00 | 700 |
| 2026-09-24 | ¥361.00 | -0.28% | ¥361.00 | ¥361.00 | ¥356.00 | 2.80K |
| 2026-09-18 | ¥362.00 | -0.28% | ¥363.00 | ¥363.00 | ¥350.00 | 12.50K |
| 2026-09-17 | ¥363.00 | -1.36% | ¥367.00 | ¥371.00 | ¥361.00 | 4.90K |
| 2026-09-16 | ¥368.00 | -0.54% | ¥370.00 | ¥371.00 | ¥367.00 | 5.90K |
| 2026-09-15 | ¥370.00 | -0.27% | ¥371.00 | ¥371.00 | ¥365.00 | 5.20K |
| 2026-09-14 | ¥371.00 | -0.27% | ¥372.00 | ¥373.00 | ¥370.00 | 3.40K |
| 2026-09-11 | ¥372.00 | -0.27% | ¥374.00 | ¥375.00 | ¥372.00 | 5.40K |
| 2026-09-10 | ¥373.00 | -0.53% | ¥370.00 | ¥375.00 | ¥370.00 | 1.30K |
| 2026-09-09 | ¥375.00 | +0.27% | ¥372.00 | ¥377.00 | ¥372.00 | 2.80K |
| 2026-09-08 | ¥374.00 | -2.86% | ¥384.00 | ¥384.00 | ¥366.00 | 12.50K |
| 2026-09-07 | ¥385.00 | 0.00% | ¥385.00 | ¥388.00 | ¥385.00 | 2.20K |
| 2026-09-04 | ¥385.00 | +0.26% | ¥384.00 | ¥390.00 | ¥384.00 | 7.20K |
| 2026-09-03 | ¥384.00 | -1.03% | ¥388.00 | ¥390.00 | ¥384.00 | 3.10K |
| 2026-09-02 | ¥388.00 | 0.00% | ¥388.00 | ¥390.00 | ¥386.00 | 2.90K |
| 2026-09-01 | ¥388.00 | -0.77% | ¥395.00 | ¥396.00 | ¥388.00 | 4.10K |
| 2026-08-31 | ¥391.00 | +0.77% | ¥383.00 | ¥394.00 | ¥381.00 | 5.30K |
| 2026-08-28 | ¥388.00 | -1.02% | ¥400.00 | ¥400.00 | ¥381.00 | 7.20K |
| 2026-08-27 | ¥392.00 | -0.25% | ¥393.00 | ¥393.00 | ¥385.00 | 8.60K |
| 2026-08-26 | ¥393.00 | 0.00% | ¥390.00 | ¥395.00 | ¥390.00 | 3.10K |
| 2026-08-25 | ¥393.00 | -0.51% | ¥394.00 | ¥398.00 | ¥385.00 | 7.20K |
| 2026-08-24 | ¥395.00 | +1.02% | ¥383.00 | ¥397.00 | ¥383.00 | 4.10K |
| 2026-08-21 | ¥391.00 | +1.82% | ¥383.00 | ¥400.00 | ¥383.00 | 5.70K |
| 2026-08-20 | ¥384.00 | +0.52% | ¥387.00 | ¥400.00 | ¥382.00 | 17.40K |
| 2026-08-19 | ¥382.00 | -4.74% | ¥395.00 | ¥397.00 | ¥382.00 | 15.30K |
| 2026-08-18 | ¥401.00 | -1.47% | ¥402.00 | ¥403.00 | ¥399.00 | 4.90K |
| 2026-08-17 | ¥407.00 | +0.49% | ¥402.00 | ¥410.00 | ¥402.00 | 4.50K |
| 2026-08-14 | ¥405.00 | -0.98% | ¥409.00 | ¥409.00 | ¥390.00 | 14.40K |
| 2026-08-13 | ¥409.00 | +2.51% | ¥400.00 | ¥450.00 | ¥400.00 | 35.80K |
| 2026-08-12 | ¥399.00 | +2.31% | ¥388.00 | ¥400.00 | ¥386.00 | 5.50K |
| 2026-08-10 | ¥390.00 | -0.76% | ¥391.00 | ¥394.00 | ¥388.00 | 8.80K |
| 2026-08-07 | ¥393.00 | -2.48% | ¥399.00 | ¥401.00 | ¥391.00 | 19.40K |
| 2026-08-06 | ¥403.00 | -6.28% | ¥424.00 | ¥424.00 | ¥402.00 | 22.40K |
| 2026-08-05 | ¥430.00 | +1.65% | ¥400.00 | ¥466.00 | ¥399.00 | 82.10K |
| 2026-08-04 | ¥423.00 | -0.47% | ¥417.00 | ¥445.00 | ¥417.00 | 11.90K |
| 2026-08-03 | ¥425.00 | 0.00% | ¥417.00 | ¥425.00 | ¥416.00 | 11.00K |
| 2026-07-31 | ¥425.00 | +10.68% | ¥385.00 | ¥432.00 | ¥385.00 | 42.30K |
| 2026-07-30 | ¥384.00 | -1.79% | ¥391.00 | ¥402.00 | ¥384.00 | 9.90K |
| 2026-07-29 | ¥391.00 | -2.49% | ¥408.00 | ¥408.00 | ¥390.00 | 15.20K |
| 2026-07-28 | ¥401.00 | -2.20% | ¥402.00 | ¥406.00 | ¥392.00 | 20.40K |
| 2026-07-27 | ¥410.00 | -4.43% | ¥429.00 | ¥429.00 | ¥407.00 | 24.20K |
| 2026-07-24 | ¥429.00 | -10.25% | ¥465.00 | ¥474.00 | ¥420.00 | 127.40K |
| 2026-07-23 | ¥478.00 | +4.60% | ¥455.00 | ¥528.00 | ¥436.00 | 418.90K |
| 2026-07-22 | ¥457.00 | -3.18% | ¥440.00 | ¥515.00 | ¥430.00 | 410.20K |
| 2026-07-21 | ¥472.00 | +20.41% | ¥397.00 | ¥472.00 | ¥394.00 | 138.70K |
| 2026-07-17 | ¥392.00 | -13.66% | ¥450.00 | ¥454.00 | ¥392.00 | 107.40K |
| 2026-07-16 | ¥454.00 | +21.39% | ¥380.00 | ¥454.00 | ¥380.00 | 78.00K |
| 2026-07-15 | ¥374.00 | -6.03% | ¥399.00 | ¥399.00 | ¥374.00 | 8.20K |
| 2026-07-14 | ¥398.00 | +1.53% | ¥395.00 | ¥398.00 | ¥390.00 | 5.80K |
| 2026-07-13 | ¥392.00 | -1.01% | ¥395.00 | ¥395.00 | ¥387.00 | 2.70K |
| 2026-07-10 | ¥396.00 | +1.28% | ¥385.00 | ¥405.00 | ¥385.00 | 14.30K |
| 2026-07-09 | ¥391.00 | +1.56% | ¥381.00 | ¥393.00 | ¥381.00 | 2.60K |
| 2026-07-08 | ¥385.00 | -1.03% | ¥389.00 | ¥389.00 | ¥380.00 | 2.20K |
| 2026-07-07 | ¥389.00 | -1.52% | ¥390.00 | ¥390.00 | ¥389.00 | 500 |
| 2026-07-06 | ¥395.00 | +1.80% | ¥385.00 | ¥396.00 | ¥385.00 | 5.70K |
| 2026-07-03 | ¥388.00 | +1.31% | ¥380.00 | ¥388.00 | ¥380.00 | 2.80K |
| 2026-07-02 | ¥383.00 | +0.79% | ¥375.00 | ¥388.00 | ¥375.00 | 4.50K |
| 2026-07-01 | ¥380.00 | +1.60% | ¥375.00 | ¥380.00 | ¥375.00 | 1.50K |
| 2026-06-30 | ¥374.00 | -0.27% | ¥378.00 | ¥379.00 | ¥374.00 | 4.20K |
| 2026-06-29 | ¥375.00 | -2.09% | ¥375.00 | ¥383.00 | ¥365.00 | 2.90K |
| 2026-06-26 | ¥383.00 | +2.68% | ¥375.00 | ¥398.00 | ¥375.00 | 5.50K |
| 2026-06-25 | ¥373.00 | -3.12% | ¥385.00 | ¥385.00 | ¥372.00 | 1.20K |
| 2026-06-24 | ¥385.00 | +1.05% | ¥373.00 | ¥389.00 | ¥367.00 | 9.50K |
| 2026-06-23 | ¥381.00 | -1.80% | ¥380.00 | ¥381.00 | ¥365.00 | 6.80K |
| 2026-06-22 | ¥388.00 | +0.78% | ¥377.00 | ¥388.00 | ¥376.00 | 2.80K |
| 2026-06-19 | ¥385.00 | -2.04% | ¥385.00 | ¥388.00 | ¥373.00 | 7.00K |
| 2026-06-18 | ¥393.00 | -0.51% | ¥395.00 | ¥398.00 | ¥381.00 | 5.80K |
| 2026-06-17 | ¥395.00 | +0.25% | ¥399.00 | ¥399.00 | ¥394.00 | 12.00K |
| 2026-06-16 | ¥394.00 | -1.50% | ¥398.00 | ¥398.00 | ¥381.00 | 3.90K |
| 2026-06-15 | ¥400.00 | +2.56% | ¥390.00 | ¥408.00 | ¥370.00 | 24.80K |
| 2026-06-12 | ¥390.00 | -6.70% | ¥418.00 | ¥418.00 | ¥390.00 | 7.50K |
| 2026-06-11 | ¥418.00 | -6.70% | ¥448.00 | ¥448.00 | ¥417.00 | 5.80K |
| 2026-06-10 | ¥448.00 | -0.88% | ¥452.00 | ¥452.00 | ¥418.00 | 5.40K |
| 2026-06-09 | ¥452.00 | -3.62% | ¥468.00 | ¥468.00 | ¥451.00 | 6.90K |
| 2026-06-08 | ¥469.00 | -3.89% | ¥468.00 | ¥484.00 | ¥468.00 | 6.20K |
| 2026-06-05 | ¥488.00 | +1.04% | ¥484.00 | ¥489.00 | ¥484.00 | 1.40K |
| 2026-06-04 | ¥483.00 | +0.42% | ¥480.00 | ¥483.00 | ¥474.00 | 4.90K |
| 2026-06-03 | ¥481.00 | -0.62% | ¥482.00 | ¥487.00 | ¥478.00 | 8.00K |
| 2026-06-02 | ¥484.00 | -3.01% | ¥499.00 | ¥499.00 | ¥482.00 | 8.30K |
| 2026-06-01 | ¥499.00 | -7.76% | ¥531.00 | ¥531.00 | ¥496.00 | 13.20K |
| 2026-05-29 | ¥541.00 | -2.52% | ¥564.00 | ¥564.00 | ¥541.00 | 7.20K |
| 2026-05-28 | ¥555.00 | -1.25% | ¥567.00 | ¥567.00 | ¥551.00 | 5.80K |
| 2026-05-27 | ¥562.00 | -0.35% | ¥564.00 | ¥564.00 | ¥555.00 | 2.30K |
| 2026-05-26 | ¥564.00 | -1.91% | ¥566.00 | ¥575.00 | ¥564.00 | 4.20K |
| 2026-05-25 | ¥575.00 | -2.04% | ¥585.00 | ¥585.00 | ¥568.00 | 3.60K |