Valuence Holdings, Inc. 9270
TSE · Japan · Retail Trade
¥1,843.00-47.00 (-2.49%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥1,844.00 | -2.43% | ¥1,884.00 | ¥1,885.00 | ¥1,838.00 | 49.70K |
| 2026-10-01 | ¥1,890.00 | -1.36% | ¥1,916.00 | ¥1,920.00 | ¥1,887.00 | 25.90K |
| 2026-09-30 | ¥1,916.00 | +1.70% | ¥1,900.00 | ¥1,921.00 | ¥1,855.00 | 45.70K |
| 2026-09-29 | ¥1,884.00 | -2.38% | ¥1,921.00 | ¥1,921.00 | ¥1,852.00 | 69.40K |
| 2026-09-28 | ¥1,930.00 | -1.28% | ¥1,955.00 | ¥1,969.00 | ¥1,930.00 | 29.00K |
| 2026-09-25 | ¥1,955.00 | -1.91% | ¥1,980.00 | ¥1,997.00 | ¥1,946.00 | 41.70K |
| 2026-09-24 | ¥1,993.00 | +1.01% | ¥1,975.00 | ¥2,009.00 | ¥1,952.00 | 52.10K |
| 2026-09-18 | ¥1,973.00 | +1.81% | ¥1,978.00 | ¥1,998.00 | ¥1,959.00 | 31.10K |
| 2026-09-17 | ¥1,938.00 | -2.76% | ¥2,045.00 | ¥2,050.00 | ¥1,937.00 | 53.30K |
| 2026-09-16 | ¥1,993.00 | -0.40% | ¥2,012.00 | ¥2,026.00 | ¥1,993.00 | 29.30K |
| 2026-09-15 | ¥2,001.00 | +0.86% | ¥1,980.00 | ¥2,014.00 | ¥1,977.00 | 35.10K |
| 2026-09-14 | ¥1,984.00 | +0.66% | ¥1,931.00 | ¥1,996.00 | ¥1,930.00 | 25.00K |
| 2026-09-11 | ¥1,971.00 | +0.46% | ¥1,905.00 | ¥1,999.00 | ¥1,899.00 | 56.10K |
| 2026-09-10 | ¥1,962.00 | -1.26% | ¥1,975.00 | ¥1,980.00 | ¥1,945.00 | 34.30K |
| 2026-09-09 | ¥1,987.00 | -1.29% | ¥2,011.00 | ¥2,011.00 | ¥1,965.00 | 45.70K |
| 2026-09-08 | ¥2,013.00 | -1.08% | ¥2,030.00 | ¥2,051.00 | ¥2,006.00 | 29.70K |
| 2026-09-07 | ¥2,035.00 | -0.97% | ¥2,059.00 | ¥2,059.00 | ¥2,006.00 | 29.70K |
| 2026-09-04 | ¥2,055.00 | +2.85% | ¥2,022.00 | ¥2,068.00 | ¥2,021.00 | 84.80K |
| 2026-09-03 | ¥1,998.00 | -0.10% | ¥2,004.00 | ¥2,031.00 | ¥1,976.00 | 39.90K |
| 2026-09-02 | ¥2,000.00 | -5.30% | ¥2,075.00 | ¥2,075.00 | ¥1,991.00 | 69.70K |
| 2026-09-01 | ¥2,112.00 | +1.39% | ¥2,069.00 | ¥2,144.00 | ¥2,051.00 | 69.40K |
| 2026-08-31 | ¥2,083.00 | +2.26% | ¥2,069.00 | ¥2,107.00 | ¥2,026.00 | 48.90K |
| 2026-08-28 | ¥2,037.00 | +0.44% | ¥2,023.00 | ¥2,067.00 | ¥2,010.00 | 57.50K |
| 2026-08-27 | ¥2,028.00 | -2.50% | ¥2,080.00 | ¥2,096.00 | ¥2,023.00 | 123.30K |
| 2026-08-26 | ¥2,080.00 | -0.38% | ¥2,110.00 | ¥2,140.00 | ¥2,080.00 | 47.90K |
| 2026-08-25 | ¥2,088.00 | -2.06% | ¥2,160.00 | ¥2,160.00 | ¥2,080.00 | 76.90K |
| 2026-08-24 | ¥2,132.00 | -0.33% | ¥2,157.00 | ¥2,214.00 | ¥2,125.00 | 104.30K |
| 2026-08-21 | ¥2,139.00 | -0.47% | ¥2,140.00 | ¥2,179.00 | ¥2,092.00 | 82.50K |
| 2026-08-20 | ¥2,149.00 | +6.44% | ¥2,041.00 | ¥2,151.00 | ¥2,041.00 | 61.00K |
| 2026-08-19 | ¥2,019.00 | +0.20% | ¥2,000.00 | ¥2,039.00 | ¥1,986.00 | 69.00K |
| 2026-08-18 | ¥2,015.00 | -4.28% | ¥2,105.00 | ¥2,105.00 | ¥2,015.00 | 55.20K |
| 2026-08-17 | ¥2,105.00 | +2.23% | ¥2,077.00 | ¥2,109.00 | ¥2,058.00 | 76.80K |
| 2026-08-14 | ¥2,059.00 | +1.63% | ¥2,028.00 | ¥2,079.00 | ¥2,009.00 | 46.70K |
| 2026-08-13 | ¥2,026.00 | +1.71% | ¥2,000.00 | ¥2,049.00 | ¥2,000.00 | 47.60K |
| 2026-08-12 | ¥1,992.00 | -0.10% | ¥1,979.00 | ¥2,031.00 | ¥1,979.00 | 30.60K |
| 2026-08-10 | ¥1,994.00 | +0.66% | ¥1,951.00 | ¥2,050.00 | ¥1,920.00 | 71.30K |
| 2026-08-07 | ¥1,981.00 | +1.07% | ¥2,000.00 | ¥2,022.00 | ¥1,965.00 | 47.20K |
| 2026-08-06 | ¥1,960.00 | -0.56% | ¥1,991.00 | ¥2,000.00 | ¥1,947.00 | 61.00K |
| 2026-08-05 | ¥1,971.00 | +3.85% | ¥1,917.00 | ¥1,981.00 | ¥1,904.00 | 58.00K |
| 2026-08-04 | ¥1,898.00 | +2.21% | ¥1,859.00 | ¥1,903.00 | ¥1,850.00 | 50.10K |
| 2026-08-03 | ¥1,857.00 | +0.92% | ¥1,850.00 | ¥1,864.00 | ¥1,812.00 | 50.50K |
| 2026-07-31 | ¥1,840.00 | -2.39% | ¥1,890.00 | ¥1,895.00 | ¥1,839.00 | 72.10K |
| 2026-07-30 | ¥1,885.00 | +2.56% | ¥1,979.00 | ¥2,009.00 | ¥1,864.00 | 151.70K |
| 2026-07-29 | ¥1,838.00 | 0.00% | ¥1,878.00 | ¥1,885.00 | ¥1,804.00 | 79.50K |
| 2026-07-28 | ¥1,838.00 | -3.72% | ¥1,909.00 | ¥1,928.00 | ¥1,820.00 | 92.60K |
| 2026-07-27 | ¥1,909.00 | -0.42% | ¥1,919.00 | ¥1,944.00 | ¥1,863.00 | 66.80K |
| 2026-07-24 | ¥1,917.00 | -2.74% | ¥1,956.00 | ¥1,956.00 | ¥1,891.00 | 113.60K |
| 2026-07-23 | ¥1,971.00 | -2.57% | ¥2,044.00 | ¥2,044.00 | ¥1,971.00 | 131.10K |
| 2026-07-22 | ¥2,023.00 | -3.62% | ¥2,080.00 | ¥2,140.00 | ¥2,011.00 | 124.90K |
| 2026-07-21 | ¥2,099.00 | +2.99% | ¥2,040.00 | ¥2,183.00 | ¥2,006.00 | 153.80K |
| 2026-07-17 | ¥2,038.00 | +1.60% | ¥1,990.00 | ¥2,044.00 | ¥1,979.00 | 86.50K |
| 2026-07-16 | ¥2,006.00 | -4.25% | ¥2,108.00 | ¥2,144.00 | ¥2,001.00 | 104.00K |
| 2026-07-15 | ¥2,095.00 | -3.46% | ¥2,176.00 | ¥2,242.00 | ¥2,084.00 | 166.20K |
| 2026-07-14 | ¥2,170.00 | +10.04% | ¥1,932.00 | ¥2,197.00 | ¥1,920.00 | 295.00K |
| 2026-07-13 | ¥1,972.00 | +1.13% | ¥2,100.00 | ¥2,160.00 | ¥1,935.00 | 471.70K |
| 2026-07-10 | ¥1,950.00 | -8.62% | ¥2,155.00 | ¥2,155.00 | ¥1,922.00 | 438.00K |
| 2026-07-09 | ¥2,134.00 | -1.16% | ¥2,165.00 | ¥2,170.00 | ¥2,112.00 | 77.30K |
| 2026-07-08 | ¥2,159.00 | -1.64% | ¥2,181.00 | ¥2,217.00 | ¥2,150.00 | 83.00K |
| 2026-07-07 | ¥2,195.00 | -2.27% | ¥2,255.00 | ¥2,261.00 | ¥2,187.00 | 61.80K |
| 2026-07-06 | ¥2,246.00 | +2.74% | ¥2,236.00 | ¥2,312.00 | ¥2,183.00 | 81.30K |
| 2026-07-03 | ¥2,186.00 | +1.49% | ¥2,156.00 | ¥2,200.00 | ¥2,137.00 | 34.20K |
| 2026-07-02 | ¥2,154.00 | +0.98% | ¥2,134.00 | ¥2,175.00 | ¥2,100.00 | 55.80K |
| 2026-07-01 | ¥2,133.00 | -3.00% | ¥2,201.00 | ¥2,202.00 | ¥2,125.00 | 78.50K |
| 2026-06-30 | ¥2,199.00 | -0.90% | ¥2,219.00 | ¥2,220.00 | ¥2,160.00 | 33.50K |
| 2026-06-29 | ¥2,219.00 | +1.93% | ¥2,190.00 | ¥2,219.00 | ¥2,161.00 | 44.70K |
| 2026-06-26 | ¥2,177.00 | -4.89% | ¥2,273.00 | ¥2,295.00 | ¥2,159.00 | 113.20K |
| 2026-06-25 | ¥2,289.00 | -1.12% | ¥2,312.00 | ¥2,320.00 | ¥2,251.00 | 46.70K |
| 2026-06-24 | ¥2,315.00 | +0.43% | ¥2,310.00 | ¥2,353.00 | ¥2,290.00 | 26.80K |
| 2026-06-23 | ¥2,305.00 | -1.91% | ¥2,375.00 | ¥2,393.00 | ¥2,304.00 | 28.30K |
| 2026-06-22 | ¥2,350.00 | -0.38% | ¥2,359.00 | ¥2,381.00 | ¥2,290.00 | 33.20K |
| 2026-06-19 | ¥2,359.00 | +0.51% | ¥2,312.00 | ¥2,359.00 | ¥2,291.00 | 30.00K |
| 2026-06-18 | ¥2,347.00 | -1.22% | ¥2,366.00 | ¥2,390.00 | ¥2,318.00 | 42.50K |
| 2026-06-17 | ¥2,376.00 | -0.17% | ¥2,350.00 | ¥2,421.00 | ¥2,325.00 | 29.50K |
| 2026-06-16 | ¥2,380.00 | -0.75% | ¥2,348.00 | ¥2,431.00 | ¥2,318.00 | 29.20K |
| 2026-06-15 | ¥2,398.00 | -1.28% | ¥2,450.00 | ¥2,472.00 | ¥2,283.00 | 68.70K |
| 2026-06-12 | ¥2,429.00 | -0.70% | ¥2,466.00 | ¥2,466.00 | ¥2,382.00 | 39.30K |
| 2026-06-11 | ¥2,446.00 | +0.62% | ¥2,381.00 | ¥2,450.00 | ¥2,363.00 | 42.70K |
| 2026-06-10 | ¥2,431.00 | -1.14% | ¥2,450.00 | ¥2,471.00 | ¥2,389.00 | 37.00K |
| 2026-06-09 | ¥2,459.00 | +2.80% | ¥2,392.00 | ¥2,497.00 | ¥2,392.00 | 33.50K |
| 2026-06-08 | ¥2,392.00 | -0.62% | ¥2,307.00 | ¥2,402.00 | ¥2,295.00 | 42.40K |
| 2026-06-05 | ¥2,407.00 | +0.33% | ¥2,384.00 | ¥2,452.00 | ¥2,380.00 | 35.90K |
| 2026-06-04 | ¥2,399.00 | -0.70% | ¥2,416.00 | ¥2,452.00 | ¥2,366.00 | 36.60K |
| 2026-06-03 | ¥2,416.00 | 0.00% | ¥2,433.00 | ¥2,472.00 | ¥2,373.00 | 48.10K |
| 2026-06-02 | ¥2,416.00 | +1.81% | ¥2,420.00 | ¥2,451.00 | ¥2,357.00 | 52.20K |
| 2026-06-01 | ¥2,373.00 | -6.24% | ¥2,481.00 | ¥2,493.00 | ¥2,335.00 | 104.50K |
| 2026-05-29 | ¥2,531.00 | -2.16% | ¥2,600.00 | ¥2,640.00 | ¥2,531.00 | 45.10K |
| 2026-05-28 | ¥2,587.00 | -0.31% | ¥2,595.00 | ¥2,642.00 | ¥2,536.00 | 57.90K |
| 2026-05-27 | ¥2,595.00 | +2.00% | ¥2,593.00 | ¥2,671.00 | ¥2,521.00 | 166.40K |
| 2026-05-26 | ¥2,544.00 | +3.12% | ¥2,466.00 | ¥2,544.00 | ¥2,455.00 | 77.40K |
| 2026-05-25 | ¥2,467.00 | +1.56% | ¥2,431.00 | ¥2,504.00 | ¥2,386.00 | 73.60K |