kabutan

Smartvalue Co.,Ltd.(9417) Historical

9417
TSE Standard
Smartvalue Co.,Ltd.
393
JPY
+4
(+1.03%)
Jan 29, 3:30 pm JST
2.56
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Sep 8, 2025
529 JPY
52 Week Low Apr 7, 2025
300 JPY
Yearly High Sep 8, 2025
529 JPY
Yearly Low Apr 7, 2025
300 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 390 393 390 393 +4 +1.03% 700

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 390 390 388 389 -1 -0.26% 12,200
Jan 27, 2026 390 390 389 390 0 0.00% 4,300
Jan 26, 2026 392 393 390 390 -2 -0.51% 2,400
Jan 23, 2026 393 394 389 392 -1 -0.25% 2,300
Jan 22, 2026 388 393 388 393 +5 +1.29% 10,300
Jan 21, 2026 397 397 386 388 -6 -1.52% 3,200
Jan 20, 2026 392 395 390 394 +2 +0.51% 17,700
Jan 19, 2026 394 396 390 392 -5 -1.26% 19,000
Jan 16, 2026 392 398 392 397 +4 +1.02% 10,800
Jan 15, 2026 392 395 391 393 -1 -0.25% 20,000
Jan 14, 2026 395 397 392 394 -1 -0.25% 21,300
Jan 13, 2026 406 406 395 395 -4 -1.00% 8,500
Jan 9, 2026 402 406 399 399 -2 -0.50% 9,700
Jan 8, 2026 401 404 399 401 0 0.00% 4,200
Jan 7, 2026 405 406 400 401 -4 -0.99% 2,900
Jan 6, 2026 406 409 400 405 +3 +0.75% 6,500
Jan 5, 2026 400 402 400 402 +2 +0.50% 2,300
Dec 30, 2025 405 405 398 400 -6 -1.48% 7,000
Dec 29, 2025 393 406 393 406 +14 +3.57% 4,100
Dec 26, 2025 393 395 392 392 0 0.00% 7,500