Want to see JP:4422 full AI Analyst Report?
VALUENEX Japan Inc. (4422) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 441.00 | 450.00 | 437.00 | 437.00 | 437.00 | -1.58% | 18,900 | 0.23 |
| Oct 29, 2026 | 454.00 | 454.00 | 439.00 | 444.00 | 444.00 | -1.99% | 23,600 | 0.29 |
| Oct 28, 2026 | 430.00 | 474.00 | 430.00 | 453.00 | 453.00 | +5.35% | 80,300 | 0.98 |
| Oct 27, 2026 | 430.00 | 434.00 | 426.00 | 430.00 | 430.00 | +0.94% | 18,100 | 0.22 |
| Oct 26, 2026 | 432.00 | 435.00 | 414.00 | 426.00 | 426.00 | -0.93% | 23,900 | 0.28 |
| Oct 23, 2026 | 430.00 | 432.00 | 414.00 | 430.00 | 430.00 | -3.37% | 43,400 | 0.52 |
| Oct 22, 2026 | 459.00 | 467.00 | 445.00 | 445.00 | 445.00 | -3.68% | 36,400 | 0.43 |
| Oct 21, 2026 | 448.00 | 462.00 | 448.00 | 462.00 | 462.00 | +2.90% | 35,000 | 0.42 |
| Oct 20, 2026 | 464.00 | 470.00 | 449.00 | 449.00 | 449.00 | -4.67% | 44,200 | 0.53 |
| Oct 19, 2026 | 458.00 | 477.00 | 456.00 | 471.00 | 471.00 | +0.00% | 28,400 | 0.34 |
| Oct 16, 2026 | 463.00 | 479.00 | 456.00 | 471.00 | 471.00 | +1.51% | 36,300 | 0.43 |
| Oct 15, 2026 | 476.00 | 477.00 | 462.00 | 464.00 | 464.00 | -3.93% | 55,700 | 0.67 |
| Oct 14, 2026 | 482.00 | 496.00 | 473.00 | 483.00 | 483.00 | -0.41% | 33,700 | 0.40 |
| Oct 13, 2026 | 482.00 | 496.00 | 475.00 | 485.00 | 485.00 | -0.82% | 46,700 | 0.55 |
| Oct 12, 2026 | 489.00 | 495.00 | 471.00 | 489.00 | 489.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 481.00 | 495.00 | 471.00 | 489.00 | 489.00 | +1.45% | 42,900 | 0.50 |
| Oct 08, 2026 | 490.00 | 490.00 | 481.00 | 482.00 | 482.00 | -2.03% | 29,200 | 0.34 |
| Oct 07, 2026 | 501.00 | 501.00 | 489.00 | 492.00 | 492.00 | -1.60% | 36,900 | 0.43 |
| Oct 06, 2026 | 499.00 | 512.00 | 498.00 | 500.00 | 500.00 | +0.20% | 27,100 | 0.31 |
| Oct 05, 2026 | 497.00 | 502.00 | 496.00 | 499.00 | 499.00 | +0.40% | 16,600 | 0.19 |
| Oct 02, 2026 | 495.00 | 508.00 | 494.00 | 497.00 | 497.00 | -0.20% | 17,100 | 0.19 |
| Oct 01, 2026 | 498.00 | 502.00 | 491.00 | 498.00 | 498.00 | -0.60% | 22,200 | 0.24 |
| Sep 30, 2026 | 495.00 | 503.00 | 495.00 | 501.00 | 501.00 | +0.80% | 19,300 | 0.21 |
| Sep 29, 2026 | 498.00 | 501.00 | 490.00 | 497.00 | 497.00 | +0.81% | 21,500 | 0.23 |
| Sep 28, 2026 | 500.00 | 502.00 | 491.00 | 493.00 | 493.00 | -1.40% | 24,200 | 0.26 |
| Sep 25, 2026 | 501.00 | 508.00 | 494.00 | 500.00 | 500.00 | -0.20% | 47,300 | 0.50 |
| Sep 24, 2026 | 498.00 | 506.00 | 494.00 | 501.00 | 501.00 | +1.01% | 44,700 | 0.47 |
| Sep 23, 2026 | 500.00 | 508.00 | 496.00 | 496.00 | 496.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 500.00 | 508.00 | 496.00 | 496.00 | 496.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 500.00 | 508.00 | 496.00 | 496.00 | 496.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 500.00 | 508.00 | 496.00 | 496.00 | 496.00 | -1.39% | 37,000 | 0.36 |
| Sep 17, 2026 | 508.00 | 518.00 | 495.00 | 503.00 | 503.00 | -0.20% | 45,000 | 0.44 |
| Sep 16, 2026 | 509.00 | 527.00 | 500.00 | 504.00 | 504.00 | -0.20% | 58,800 | 0.57 |
| Sep 15, 2026 | 503.00 | 517.00 | 492.00 | 505.00 | 505.00 | +5.43% | 165,900 | 1.60 |
| Sep 14, 2026 | 500.00 | 504.00 | 474.00 | 479.00 | 479.00 | -2.64% | 99,100 | 0.94 |
| Sep 11, 2026 | 518.00 | 518.00 | 477.00 | 492.00 | 492.00 | -14.43% | 392,400 | 3.84 |
| Sep 10, 2026 | 582.00 | 595.00 | 545.00 | 575.00 | 575.00 | +0.52% | 214,300 | 2.06 |
| Sep 09, 2026 | 597.00 | 600.00 | 571.00 | 572.00 | 572.00 | -3.87% | 91,700 | 0.81 |
| Sep 08, 2026 | 608.00 | 621.00 | 595.00 | 595.00 | 595.00 | -0.50% | 88,500 | 0.73 |
| Sep 07, 2026 | 590.00 | 613.00 | 590.00 | 598.00 | 598.00 | +2.40% | 78,800 | 0.62 |
| Sep 04, 2026 | 570.00 | 600.00 | 565.00 | 584.00 | 584.00 | +3.00% | 64,600 | 0.45 |
| Sep 03, 2026 | 565.00 | 577.00 | 552.00 | 567.00 | 567.00 | -0.53% | 85,800 | 0.53 |
| Sep 02, 2026 | 570.00 | 582.00 | 558.00 | 570.00 | 570.00 | -3.39% | 95,800 | 0.58 |
| Sep 01, 2026 | 630.00 | 641.00 | 582.00 | 590.00 | 590.00 | -7.81% | 235,400 | 1.45 |
| Aug 31, 2026 | 600.00 | 664.00 | 593.00 | 640.00 | 640.00 | +7.93% | 414,900 | 2.65 |
| Aug 28, 2026 | 587.00 | 624.00 | 586.00 | 593.00 | 593.00 | -0.67% | 137,500 | 0.88 |
| Aug 27, 2026 | 592.00 | 603.00 | 565.00 | 597.00 | 597.00 | -0.50% | 284,700 | 1.85 |
| Aug 26, 2026 | 659.00 | 659.00 | 593.00 | 600.00 | 600.00 | +7.33% | 1,059,500 | 7.65 |
| Aug 25, 2026 | 569.00 | 569.00 | 550.00 | 559.00 | 559.00 | -0.53% | 20,200 | 0.14 |
| Aug 24, 2026 | 570.00 | 571.00 | 550.00 | 562.00 | 562.00 | -1.58% | 31,000 | 0.22 |
