VALTES HOLDINGS CO. LTD.(JP:4442)
Â¥441.00-8.00 (-1.78%)
JP:4442
VALTES HOLDINGS CO. LTD. historical prices
Â¥441.00
At close:-8.00 (-1.78%)
Want to see JP:4442 full AI Analyst Report?
VALTES HOLDINGS CO. LTD. (4442) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 445.00 | 451.00 | 440.00 | 441.00 | 441.00 | -1.78% | 33,400 | 0.17 |
| Nov 10, 2026 | 434.00 | 456.00 | 434.00 | 449.00 | 449.00 | +7.93% | 47,500 | 0.25 |
| Nov 09, 2026 | 420.00 | 441.00 | 420.00 | 441.00 | 441.00 | +6.01% | 84,600 | 0.44 |
| Nov 06, 2026 | 421.00 | 428.00 | 414.00 | 416.00 | 416.00 | -6.52% | 154,400 | 0.81 |
| Nov 05, 2026 | 446.00 | 469.00 | 440.00 | 445.00 | 445.00 | -0.22% | 131,700 | 0.70 |
| Nov 04, 2026 | 435.00 | 453.00 | 430.00 | 446.00 | 446.00 | +1.36% | 258,600 | 1.40 |
| Nov 03, 2026 | 440.00 | 461.00 | 436.00 | 440.00 | 440.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 455.00 | 461.00 | 436.00 | 440.00 | 440.00 | -4.35% | 127,500 | 0.70 |
| Oct 30, 2026 | 454.00 | 469.00 | 451.00 | 460.00 | 460.00 | +2.00% | 228,400 | 1.27 |
| Oct 29, 2026 | 460.00 | 463.00 | 443.00 | 451.00 | 451.00 | -3.22% | 216,200 | 1.23 |
| Oct 28, 2026 | 468.00 | 475.00 | 448.00 | 466.00 | 466.00 | -1.48% | 457,300 | 2.71 |
| Oct 27, 2026 | 509.00 | 509.00 | 460.00 | 473.00 | 473.00 | -4.25% | 1,033,300 | 6.76 |
| Oct 26, 2026 | 513.00 | 556.00 | 481.00 | 494.00 | 494.00 | +3.13% | 2,482,400 | 21.83 |
| Oct 23, 2026 | 525.00 | 569.00 | 474.00 | 479.00 | 479.00 | -11.95% | 1,307,100 | 13.99 |
| Oct 22, 2026 | 472.00 | 544.00 | 472.00 | 544.00 | 544.00 | +17.24% | 1,446,100 | 20.44 |
| Oct 21, 2026 | 462.00 | 475.00 | 455.00 | 464.00 | 464.00 | +1.98% | 89,400 | 1.29 |
| Oct 20, 2026 | 488.00 | 489.00 | 446.00 | 455.00 | 455.00 | -8.27% | 210,500 | 3.18 |
| Oct 19, 2026 | 467.00 | 514.00 | 463.00 | 496.00 | 496.00 | +5.53% | 347,100 | 5.71 |
| Oct 16, 2026 | 459.00 | 486.00 | 455.00 | 470.00 | 470.00 | +3.30% | 250,700 | 4.40 |
| Oct 15, 2026 | 452.00 | 487.00 | 443.00 | 455.00 | 455.00 | -0.87% | 335,200 | 6.49 |
| Oct 14, 2026 | 502.00 | 514.00 | 458.00 | 459.00 | 459.00 | -7.09% | 382,600 | 8.30 |
| Oct 13, 2026 | 470.00 | 510.00 | 450.00 | 494.00 | 494.00 | +14.09% | 964,000 | 31.01 |
| Oct 12, 2026 | 433.00 | 433.00 | 412.00 | 433.00 | 433.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 420.00 | 433.00 | 412.00 | 433.00 | 433.00 | +3.10% | 55,200 | 1.80 |
| Oct 08, 2026 | 410.00 | 425.00 | 408.00 | 420.00 | 420.00 | +1.94% | 58,400 | 1.96 |
| Oct 07, 2026 | 430.00 | 440.00 | 411.00 | 412.00 | 412.00 | -2.83% | 79,100 | 2.73 |
| Oct 06, 2026 | 409.00 | 428.00 | 407.00 | 424.00 | 424.00 | +4.18% | 77,200 | 2.75 |
| Oct 05, 2026 | 413.00 | 413.00 | 407.00 | 407.00 | 407.00 | -0.97% | 14,600 | 0.52 |
| Oct 02, 2026 | 414.00 | 414.00 | 410.00 | 411.00 | 411.00 | -0.72% | 24,700 | 0.87 |
| Oct 01, 2026 | 407.00 | 415.00 | 404.00 | 414.00 | 414.00 | +1.72% | 15,700 | 0.54 |
| Sep 30, 2026 | 404.00 | 407.00 | 401.00 | 407.00 | 407.00 | 0.00% | 30,800 | 1.07 |
| Sep 29, 2026 | 399.00 | 407.00 | 397.00 | 407.00 | 407.00 | 0.00% | 135,100 | 4.95 |
| Sep 28, 2026 | 406.00 | 407.00 | 403.00 | 407.00 | 407.00 | 0.00% | 159,000 | 6.37 |
| Sep 25, 2026 | 406.00 | 408.00 | 404.00 | 407.00 | 407.00 | 0.00% | 87,100 | 3.66 |
| Sep 24, 2026 | 405.00 | 408.00 | 405.00 | 407.00 | 407.00 | +0.74% | 110,200 | 4.92 |
| Sep 23, 2026 | 404.00 | 406.00 | 403.00 | 404.00 | 404.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 404.00 | 406.00 | 403.00 | 404.00 | 404.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 404.00 | 406.00 | 403.00 | 404.00 | 404.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 404.00 | 406.00 | 403.00 | 404.00 | 404.00 | -0.49% | 19,600 | 0.85 |
| Sep 17, 2026 | 403.00 | 406.00 | 402.00 | 406.00 | 406.00 | +1.00% | 52,600 | 2.32 |
| Sep 16, 2026 | 402.00 | 405.00 | 401.00 | 402.00 | 402.00 | 0.00% | 26,300 | 1.16 |
| Sep 15, 2026 | 405.00 | 405.00 | 402.00 | 402.00 | 402.00 | -0.50% | 31,700 | 1.41 |
| Sep 14, 2026 | 405.00 | 405.00 | 401.00 | 404.00 | 404.00 | +0.25% | 42,900 | 1.93 |
| Sep 11, 2026 | 403.00 | 403.00 | 399.00 | 403.00 | 403.00 | +0.25% | 13,200 | 0.59 |
| Sep 10, 2026 | 399.00 | 402.00 | 399.00 | 402.00 | 402.00 | +0.75% | 18,600 | 0.83 |
| Sep 09, 2026 | 400.00 | 403.00 | 399.00 | 399.00 | 399.00 | -0.25% | 24,300 | 1.06 |
| Sep 08, 2026 | 405.00 | 405.00 | 400.00 | 400.00 | 400.00 | -1.72% | 32,500 | 1.39 |
| Sep 07, 2026 | 410.00 | 410.00 | 407.00 | 407.00 | 407.00 | -0.73% | 32,900 | 1.37 |
| Sep 04, 2026 | 412.00 | 413.00 | 406.00 | 410.00 | 410.00 | -0.49% | 41,400 | 1.61 |
| Sep 03, 2026 | 416.00 | 416.00 | 412.00 | 412.00 | 412.00 | -0.72% | 41,900 | 1.60 |
