Smartvalue Co.Ltd. 9417
TSE · Japan · Technology Services
¥336.00-1.00 (-0.30%)
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 | ¥336.00 | -0.30% | ¥340.00 | ¥340.00 | ¥331.00 | 4.00K |
| 2026-10-01 | ¥337.00 | +0.60% | ¥340.00 | ¥340.00 | ¥330.00 | 3.30K |
| 2026-09-30 | ¥335.00 | +1.52% | ¥334.00 | ¥336.00 | ¥330.00 | 6.50K |
| 2026-09-29 | ¥330.00 | -0.60% | ¥338.00 | ¥338.00 | ¥330.00 | 8.80K |
| 2026-09-28 | ¥332.00 | +0.91% | ¥329.00 | ¥333.00 | ¥329.00 | 5.90K |
| 2026-09-25 | ¥329.00 | +0.30% | ¥328.00 | ¥333.00 | ¥327.00 | 5.70K |
| 2026-09-24 | ¥328.00 | +0.31% | ¥327.00 | ¥328.00 | ¥326.00 | 4.90K |
| 2026-09-18 | ¥327.00 | +0.62% | ¥325.00 | ¥345.00 | ¥322.00 | 20.20K |
| 2026-09-17 | ¥325.00 | -0.31% | ¥326.00 | ¥330.00 | ¥325.00 | 2.60K |
| 2026-09-16 | ¥326.00 | -2.40% | ¥330.00 | ¥330.00 | ¥321.00 | 5.80K |
| 2026-09-15 | ¥334.00 | +1.52% | ¥330.00 | ¥334.00 | ¥330.00 | 1.40K |
| 2026-09-14 | ¥329.00 | -1.20% | ¥333.00 | ¥334.00 | ¥325.00 | 4.40K |
| 2026-09-11 | ¥333.00 | -1.77% | ¥339.00 | ¥339.00 | ¥333.00 | 1.70K |
| 2026-09-10 | ¥339.00 | +1.19% | ¥339.00 | ¥339.00 | ¥334.00 | 1.70K |
| 2026-09-09 | ¥335.00 | -1.18% | ¥342.00 | ¥342.00 | ¥335.00 | 2.60K |
| 2026-09-08 | ¥339.00 | -0.88% | ¥334.00 | ¥340.00 | ¥334.00 | 5.30K |
| 2026-09-07 | ¥342.00 | -0.87% | ¥343.00 | ¥343.00 | ¥334.00 | 3.10K |
| 2026-09-04 | ¥345.00 | +1.77% | ¥337.00 | ¥347.00 | ¥337.00 | 8.80K |
| 2026-09-03 | ¥339.00 | -1.74% | ¥337.00 | ¥340.00 | ¥337.00 | 2.10K |
| 2026-09-02 | ¥345.00 | +0.88% | ¥335.00 | ¥345.00 | ¥333.00 | 1.90K |
| 2026-09-01 | ¥342.00 | 0.00% | ¥346.00 | ¥346.00 | ¥339.00 | 5.10K |
| 2026-08-31 | ¥342.00 | +3.95% | ¥332.00 | ¥342.00 | ¥332.00 | 8.30K |
| 2026-08-28 | ¥329.00 | 0.00% | ¥332.00 | ¥335.00 | ¥326.00 | 4.90K |
| 2026-08-27 | ¥329.00 | +0.92% | ¥326.00 | ¥329.00 | ¥326.00 | 4.10K |
| 2026-08-26 | ¥326.00 | 0.00% | ¥329.00 | ¥331.00 | ¥326.00 | 4.50K |
| 2026-08-25 | ¥326.00 | -1.81% | ¥332.00 | ¥332.00 | ¥326.00 | 4.80K |
| 2026-08-24 | ¥332.00 | -0.30% | ¥333.00 | ¥336.00 | ¥332.00 | 7.10K |
| 2026-08-21 | ¥333.00 | +1.22% | ¥328.00 | ¥337.00 | ¥327.00 | 3.20K |
| 2026-08-20 | ¥329.00 | 0.00% | ¥327.00 | ¥331.00 | ¥325.00 | 5.00K |
| 2026-08-19 | ¥329.00 | -3.24% | ¥335.00 | ¥335.00 | ¥325.00 | 15.20K |
| 2026-08-18 | ¥340.00 | -0.29% | ¥341.00 | ¥350.00 | ¥339.00 | 11.10K |
| 2026-08-17 | ¥341.00 | -2.29% | ¥357.00 | ¥357.00 | ¥332.00 | 27.00K |
| 2026-08-14 | ¥349.00 | -4.64% | ¥358.00 | ¥367.00 | ¥346.00 | 25.60K |
| 2026-08-13 | ¥366.00 | +3.10% | ¥363.00 | ¥366.00 | ¥354.00 | 17.30K |
| 2026-08-12 | ¥355.00 | +1.72% | ¥345.00 | ¥357.00 | ¥345.00 | 32.60K |
| 2026-08-10 | ¥349.00 | +1.75% | ¥347.00 | ¥352.00 | ¥345.00 | 10.60K |
| 2026-08-07 | ¥343.00 | +0.29% | ¥341.00 | ¥358.00 | ¥340.00 | 27.00K |
| 2026-08-06 | ¥342.00 | -0.58% | ¥339.00 | ¥342.00 | ¥334.00 | 2.70K |
| 2026-08-05 | ¥344.00 | +2.69% | ¥343.00 | ¥344.00 | ¥334.00 | 11.80K |
| 2026-08-04 | ¥335.00 | 0.00% | ¥329.00 | ¥335.00 | ¥329.00 | 8.00K |
| 2026-08-03 | ¥335.00 | +0.90% | ¥330.00 | ¥335.00 | ¥330.00 | 12.30K |
| 2026-07-31 | ¥332.00 | +0.30% | ¥335.00 | ¥335.00 | ¥330.00 | 12.30K |
| 2026-07-30 | ¥331.00 | -0.30% | ¥330.00 | ¥335.00 | ¥330.00 | 8.50K |
| 2026-07-29 | ¥332.00 | +0.30% | ¥330.00 | ¥333.00 | ¥330.00 | 5.60K |
| 2026-07-28 | ¥331.00 | +0.30% | ¥333.00 | ¥337.00 | ¥329.00 | 16.30K |
| 2026-07-27 | ¥330.00 | +1.85% | ¥328.00 | ¥332.00 | ¥328.00 | 8.10K |
| 2026-07-24 | ¥324.00 | -0.92% | ¥326.00 | ¥326.00 | ¥321.00 | 11.50K |
| 2026-07-23 | ¥327.00 | +0.62% | ¥331.00 | ¥331.00 | ¥323.00 | 6.00K |
| 2026-07-22 | ¥325.00 | +1.56% | ¥322.00 | ¥327.00 | ¥322.00 | 12.90K |
| 2026-07-21 | ¥320.00 | +2.89% | ¥315.00 | ¥320.00 | ¥313.00 | 14.70K |
| 2026-07-17 | ¥311.00 | -2.20% | ¥317.00 | ¥318.00 | ¥310.00 | 24.20K |
| 2026-07-16 | ¥318.00 | -0.31% | ¥318.00 | ¥321.00 | ¥316.00 | 30.40K |
| 2026-07-15 | ¥319.00 | 0.00% | ¥317.00 | ¥320.00 | ¥317.00 | 5.70K |
| 2026-07-14 | ¥319.00 | -0.31% | ¥321.00 | ¥321.00 | ¥317.00 | 27.20K |
| 2026-07-13 | ¥320.00 | -0.31% | ¥322.00 | ¥324.00 | ¥320.00 | 15.40K |
| 2026-07-10 | ¥321.00 | -0.62% | ¥322.00 | ¥325.00 | ¥320.00 | 13.20K |
| 2026-07-09 | ¥323.00 | -0.92% | ¥328.00 | ¥329.00 | ¥322.00 | 14.10K |
| 2026-07-08 | ¥326.00 | -0.61% | ¥330.00 | ¥338.00 | ¥326.00 | 43.30K |
| 2026-07-07 | ¥328.00 | 0.00% | ¥329.00 | ¥332.00 | ¥328.00 | 22.80K |
| 2026-07-06 | ¥328.00 | +0.61% | ¥327.00 | ¥331.00 | ¥327.00 | 12.00K |
| 2026-07-03 | ¥326.00 | -0.61% | ¥328.00 | ¥330.00 | ¥326.00 | 12.00K |
| 2026-07-02 | ¥328.00 | +1.23% | ¥332.00 | ¥334.00 | ¥325.00 | 17.80K |
| 2026-07-01 | ¥324.00 | -3.28% | ¥336.00 | ¥336.00 | ¥318.00 | 27.40K |
| 2026-06-30 | ¥335.00 | -1.47% | ¥347.00 | ¥347.00 | ¥334.00 | 16.20K |
| 2026-06-29 | ¥340.00 | +2.10% | ¥339.00 | ¥355.00 | ¥333.00 | 58.00K |
| 2026-06-26 | ¥333.00 | -15.05% | ¥388.00 | ¥388.00 | ¥333.00 | 327.80K |
| 2026-06-25 | ¥392.00 | +25.64% | ¥315.00 | ¥392.00 | ¥313.00 | 498.70K |
| 2026-06-24 | ¥312.00 | -1.58% | ¥312.00 | ¥317.00 | ¥312.00 | 6.90K |
| 2026-06-23 | ¥317.00 | +0.96% | ¥316.00 | ¥320.00 | ¥314.00 | 7.00K |
| 2026-06-22 | ¥314.00 | 0.00% | ¥314.00 | ¥318.00 | ¥308.00 | 21.00K |
| 2026-06-19 | ¥314.00 | +0.96% | ¥315.00 | ¥315.00 | ¥306.00 | 38.40K |
| 2026-06-18 | ¥311.00 | +0.32% | ¥308.00 | ¥313.00 | ¥307.00 | 19.00K |
| 2026-06-17 | ¥310.00 | +0.32% | ¥307.00 | ¥315.00 | ¥302.00 | 32.60K |
| 2026-06-16 | ¥309.00 | -1.90% | ¥331.00 | ¥331.00 | ¥306.00 | 56.20K |
| 2026-06-15 | ¥315.00 | -6.25% | ¥332.00 | ¥334.00 | ¥315.00 | 117.50K |
| 2026-06-12 | ¥336.00 | -12.73% | ¥378.00 | ¥437.00 | ¥326.00 | 763.40K |
| 2026-06-11 | ¥385.00 | -14.63% | ¥491.00 | ¥531.00 | ¥380.00 | 2.16M |
| 2026-06-10 | ¥451.00 | +21.56% | ¥451.00 | ¥451.00 | ¥451.00 | 31.00K |
| 2026-06-09 | ¥371.00 | +27.49% | ¥291.00 | ¥371.00 | ¥286.00 | 74.40K |
| 2026-06-08 | ¥291.00 | -0.68% | ¥292.00 | ¥299.00 | ¥291.00 | 9.00K |
| 2026-06-05 | ¥293.00 | -0.34% | ¥292.00 | ¥301.00 | ¥292.00 | 1.00K |
| 2026-06-04 | ¥294.00 | -1.01% | ¥297.00 | ¥309.00 | ¥293.00 | 8.40K |
| 2026-06-03 | ¥297.00 | -1.00% | ¥298.00 | ¥298.00 | ¥296.00 | 7.50K |
| 2026-06-02 | ¥300.00 | -1.64% | ¥302.00 | ¥304.00 | ¥298.00 | 7.30K |
| 2026-06-01 | ¥305.00 | 0.00% | ¥306.00 | ¥306.00 | ¥302.00 | 8.40K |
| 2026-05-29 | ¥305.00 | +0.33% | ¥304.00 | ¥310.00 | ¥298.00 | 10.40K |
| 2026-05-28 | ¥304.00 | -1.30% | ¥308.00 | ¥308.00 | ¥298.00 | 21.40K |
| 2026-05-27 | ¥308.00 | -5.52% | ¥325.00 | ¥329.00 | ¥304.00 | 56.00K |
| 2026-05-26 | ¥326.00 | -3.83% | ¥335.00 | ¥335.00 | ¥320.00 | 20.20K |
| 2026-05-25 | ¥339.00 | +1.80% | ¥327.00 | ¥344.00 | ¥315.00 | 68.00K |