Smartvalue Co.,Ltd.(9417) Historical
9417
TSE Standard
Smartvalue Co.,Ltd.
Result
336
JPY
-49
(-12.73%)
Jun 12, 3:30 pm JST
2.09
USD
Jun 12, 2:30 am EDT
PER
ー
PBR
2.36
Yield
2.98%
Margin Trading Ratio
1.40
PTS
outside of trading hours
333
Jun 12, 10:32 pm JST
52 Week High
Jun 11, 2026
531
JPY
52 Week Low
May 18, 2026
283
JPY
Yearly High
Jun 11, 2026
531
JPY
Yearly Low
May 18, 2026
283
JPY
Historical Data
Latest Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 378 | 437 | 326 | 336 | -49 | -12.73% | 763,400 |
Daily Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 491 | 531 | 380 | 385 | -66 | -14.63% | 2,163,700 |
| Jun 10, 2026 | 451 | 451 | 451 | 451 | +80 | +21.56% | 31,000 |
| Jun 9, 2026 | 291 | 371 | 286 | 371 | +80 | +27.49% | 74,400 |
| Jun 8, 2026 | 292 | 299 | 291 | 291 | -2 | -0.68% | 9,000 |
| Jun 5, 2026 | 292 | 301 | 292 | 293 | -1 | -0.34% | 1,000 |
| Jun 4, 2026 | 297 | 309 | 293 | 294 | -3 | -1.01% | 8,400 |
| Jun 3, 2026 | 298 | 298 | 296 | 297 | -3 | -1.00% | 7,500 |
| Jun 2, 2026 | 302 | 304 | 298 | 300 | -5 | -1.64% | 7,300 |
| Jun 1, 2026 | 306 | 306 | 302 | 305 | 0 | 0.00% | 8,400 |
| May 29, 2026 | 304 | 310 | 298 | 305 | +1 | +0.33% | 10,400 |
| May 28, 2026 | 308 | 308 | 297 | 304 | -4 | -1.30% | 21,400 |
| May 27, 2026 | 325 | 329 | 304 | 308 | -18 | -5.52% | 56,000 |
| May 26, 2026 | 335 | 335 | 320 | 326 | -13 | -3.83% | 20,200 |
| May 25, 2026 | 327 | 344 | 315 | 339 | +6 | +1.80% | 68,000 |
| May 22, 2026 | 320 | 375 | 317 | 333 | -24 | -6.72% | 204,600 |
| May 21, 2026 | 308 | 364 | 293 | 357 | +73 | +25.70% | 304,600 |
| May 20, 2026 | 292 | 295 | 284 | 284 | -5 | -1.73% | 13,100 |
| May 19, 2026 | 284 | 291 | 284 | 289 | +5 | +1.76% | 16,200 |
| May 18, 2026 | 291 | 295 | 283 | 284 | -10 | -3.40% | 23,900 |
| May 15, 2026 | 295 | 296 | 286 | 294 | 0 | 0.00% | 23,600 |