Smartvalue Co.Ltd.(JP:9417)
Â¥274.000.00 (0.00%)
JP:9417
Smartvalue Co.Ltd. historical prices
Â¥274.00
At close:0.00 (0.00%)
Want to see JP:9417 full AI Analyst Report?
Smartvalue Co.Ltd. (9417) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 280.00 | 280.00 | 272.00 | 274.00 | 274.00 | 0.00% | 3,800 | 0.69 |
| Nov 12, 2026 | 272.00 | 274.00 | 271.00 | 274.00 | 274.00 | +1.48% | 4,500 | 0.77 |
| Nov 11, 2026 | 270.00 | 272.00 | 268.00 | 270.00 | 270.00 | 0.00% | 4,600 | 0.75 |
| Nov 10, 2026 | 267.00 | 272.00 | 267.00 | 270.00 | 270.00 | -2.88% | 5,700 | 0.90 |
| Nov 09, 2026 | 277.00 | 277.00 | 264.00 | 272.00 | 272.00 | -2.16% | 7,500 | 1.11 |
| Nov 06, 2026 | 280.00 | 285.00 | 254.00 | 278.00 | 278.00 | -4.14% | 19,300 | 3.00 |
| Nov 05, 2026 | 294.00 | 294.00 | 285.00 | 290.00 | 290.00 | -1.69% | 5,600 | 0.86 |
| Nov 04, 2026 | 302.00 | 302.00 | 287.00 | 295.00 | 295.00 | -2.96% | 10,600 | 1.56 |
| Nov 03, 2026 | 304.00 | 304.00 | 297.00 | 304.00 | 304.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 303.00 | 304.00 | 297.00 | 304.00 | 304.00 | -1.62% | 4,800 | 0.69 |
| Oct 30, 2026 | 310.00 | 310.00 | 308.00 | 309.00 | 309.00 | -2.83% | 6,000 | 0.86 |
| Oct 29, 2026 | 313.00 | 320.00 | 306.00 | 318.00 | 318.00 | +1.60% | 2,700 | 0.38 |
| Oct 28, 2026 | 312.00 | 313.00 | 308.00 | 313.00 | 313.00 | +0.32% | 2,700 | 0.37 |
| Oct 27, 2026 | 313.00 | 314.00 | 309.00 | 312.00 | 312.00 | +0.97% | 2,100 | 0.29 |
| Oct 26, 2026 | 309.00 | 312.00 | 302.00 | 309.00 | 309.00 | +0.32% | 5,000 | 0.68 |
| Oct 23, 2026 | 300.00 | 308.00 | 300.00 | 308.00 | 308.00 | -4.35% | 19,300 | 2.63 |
| Oct 22, 2026 | 321.00 | 322.00 | 320.00 | 322.00 | 322.00 | 0.00% | 1,800 | 0.24 |
| Oct 21, 2026 | 320.00 | 322.00 | 320.00 | 322.00 | 322.00 | -0.92% | 3,700 | 0.49 |
| Oct 20, 2026 | 326.00 | 329.00 | 325.00 | 325.00 | 325.00 | -1.52% | 5,700 | 0.75 |
| Oct 19, 2026 | 331.00 | 334.00 | 330.00 | 330.00 | 330.00 | -1.49% | 5,300 | 0.69 |
| Oct 16, 2026 | 331.00 | 336.00 | 331.00 | 335.00 | 335.00 | +1.52% | 1,600 | 0.20 |
| Oct 15, 2026 | 333.00 | 333.00 | 330.00 | 330.00 | 330.00 | -1.49% | 1,900 | 0.24 |
| Oct 14, 2026 | 336.00 | 336.00 | 332.00 | 335.00 | 335.00 | 0.00% | 2,100 | 0.26 |
| Oct 13, 2026 | 337.00 | 337.00 | 335.00 | 335.00 | 335.00 | -1.18% | 1,000 | 0.12 |
| Oct 12, 2026 | 339.00 | 340.00 | 330.00 | 339.00 | 339.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 330.00 | 340.00 | 330.00 | 339.00 | 339.00 | +2.11% | 11,800 | 1.31 |
| Oct 08, 2026 | 342.00 | 342.00 | 331.00 | 332.00 | 332.00 | -2.92% | 3,300 | 0.36 |
| Oct 07, 2026 | 345.00 | 356.00 | 335.00 | 342.00 | 342.00 | +1.48% | 15,400 | 1.68 |
| Oct 06, 2026 | 333.00 | 339.00 | 333.00 | 337.00 | 337.00 | -0.30% | 5,600 | 0.60 |
| Oct 05, 2026 | 334.00 | 344.00 | 334.00 | 338.00 | 338.00 | +0.60% | 10,900 | 1.11 |
| Oct 02, 2026 | 340.00 | 340.00 | 331.00 | 336.00 | 336.00 | -0.30% | 4,000 | 0.40 |
| Oct 01, 2026 | 340.00 | 340.00 | 330.00 | 337.00 | 337.00 | +0.60% | 3,300 | 0.32 |
| Sep 30, 2026 | 334.00 | 336.00 | 330.00 | 335.00 | 335.00 | +1.52% | 6,500 | 0.63 |
| Sep 29, 2026 | 338.00 | 338.00 | 330.00 | 330.00 | 330.00 | -0.60% | 8,800 | 0.84 |
| Sep 28, 2026 | 329.00 | 333.00 | 329.00 | 332.00 | 332.00 | +0.91% | 5,900 | 0.55 |
| Sep 25, 2026 | 328.00 | 333.00 | 327.00 | 329.00 | 329.00 | +0.30% | 5,700 | 0.52 |
| Sep 24, 2026 | 327.00 | 328.00 | 326.00 | 328.00 | 328.00 | +0.31% | 4,900 | 0.41 |
| Sep 23, 2026 | 327.00 | 345.00 | 322.00 | 327.00 | 327.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 325.00 | 345.00 | 322.00 | 327.00 | 327.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 325.00 | 345.00 | 322.00 | 327.00 | 327.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 325.00 | 345.00 | 322.00 | 327.00 | 327.00 | +0.62% | 20,200 | 0.81 |
| Sep 17, 2026 | 326.00 | 330.00 | 325.00 | 325.00 | 325.00 | -0.31% | 2,600 | 0.10 |
| Sep 16, 2026 | 330.00 | 330.00 | 321.00 | 326.00 | 326.00 | -2.40% | 5,800 | 0.23 |
| Sep 15, 2026 | 330.00 | 334.00 | 330.00 | 334.00 | 334.00 | +1.52% | 1,400 | 0.05 |
| Sep 14, 2026 | 333.00 | 334.00 | 325.00 | 329.00 | 329.00 | -1.20% | 4,400 | 0.17 |
| Sep 11, 2026 | 339.00 | 339.00 | 333.00 | 333.00 | 333.00 | -1.77% | 1,700 | 0.06 |
| Sep 10, 2026 | 339.00 | 339.00 | 334.00 | 339.00 | 339.00 | +1.19% | 1,700 | 0.06 |
| Sep 09, 2026 | 342.00 | 342.00 | 335.00 | 335.00 | 335.00 | -1.18% | 2,600 | 0.06 |
| Sep 08, 2026 | 334.00 | 340.00 | 334.00 | 339.00 | 339.00 | -0.88% | 5,300 | 0.07 |
| Sep 07, 2026 | 343.00 | 343.00 | 334.00 | 342.00 | 342.00 | -0.87% | 3,100 | 0.04 |
