kabutan

Valuence Holdings Inc.(9270) Historical

9270
TSE Growth
Valuence Holdings Inc.
937
JPY
-8
(-0.85%)
Dec 5, 3:30 pm JST
6.06
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Sep 30, 2025
1,086 JPY
52 Week Low Apr 7, 2025
664 JPY
Yearly High Sep 30, 2025
1,086 JPY
Yearly Low Apr 7, 2025
664 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 927 945 900 937 -5 -0.53% 120,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 926 942 906 942 +16 +1.73% 58,700
Nov 21, 2025 970 970 903 926 -44 -4.54% 105,800
Nov 14, 2025 975 998 954 970 +10 +1.04% 78,000
Nov 7, 2025 980 982 926 960 -20 -2.04% 73,100
Oct 31, 2025 1,020 1,029 950 980 -33 -3.26% 134,100
Oct 24, 2025 940 1,073 931 1,013 +64 +6.74% 299,100
Oct 17, 2025 966 1,009 885 949 -77 -7.50% 362,800
Oct 10, 2025 1,063 1,065 996 1,026 -8 -0.77% 265,100
Oct 3, 2025 1,010 1,086 985 1,034 +29 +2.89% 373,600
Sep 26, 2025 929 1,008 922 1,005 +76 +8.18% 109,700
Sep 19, 2025 956 956 925 929 -35 -3.63% 66,000
Sep 12, 2025 975 988 945 964 +4 +0.42% 58,100
Sep 5, 2025 980 987 941 960 -35 -3.52% 93,900
Aug 29, 2025 995 1,020 952 995 +15 +1.53% 124,600
Aug 22, 2025 917 1,035 910 980 +72 +7.93% 380,300
Aug 15, 2025 880 914 874 908 +48 +5.58% 105,700
Aug 8, 2025 845 875 837 860 +7 +0.82% 121,400
Aug 1, 2025 872 885 833 853 -16 -1.84% 144,600
Jul 25, 2025 870 886 849 869 +7 +0.81% 122,000
Jul 18, 2025 856 924 814 862 -39 -4.33% 484,200