kabutan

Smartvalue Co.,Ltd.(9417) Historical

9417
TSE Standard
Smartvalue Co.,Ltd.
418
JPY
-3
(-0.71%)
Dec 5, 3:30 pm JST
2.70
USD
Dec 5, 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 Dec 6, 2024
297 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
Dec 5, 2025 418 420 418 418 -3 -0.71% 2,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 421 424 417 421 0 0.00% 8,700
Dec 3, 2025 420 421 418 421 0 0.00% 5,600
Dec 2, 2025 427 427 421 421 -7 -1.64% 5,700
Dec 1, 2025 432 432 422 428 -1 -0.23% 8,800
Nov 28, 2025 424 429 424 429 +5 +1.18% 5,900
Nov 27, 2025 423 424 420 424 -3 -0.70% 4,000
Nov 26, 2025 426 432 421 427 -3 -0.70% 20,900
Nov 25, 2025 435 435 423 430 -5 -1.15% 12,900
Nov 21, 2025 443 445 430 435 -24 -5.23% 17,500
Nov 20, 2025 452 462 452 459 +7 +1.55% 13,600
Nov 19, 2025 454 461 446 452 -10 -2.16% 11,400
Nov 18, 2025 454 463 453 462 +3 +0.65% 8,500
Nov 17, 2025 436 461 436 459 -1 -0.22% 23,900
Nov 14, 2025 455 466 454 460 +5 +1.10% 16,100
Nov 13, 2025 438 455 438 455 +18 +4.12% 7,700
Nov 12, 2025 447 452 426 437 -12 -2.67% 27,000
Nov 11, 2025 442 449 441 449 +11 +2.51% 3,400
Nov 10, 2025 432 441 430 438 +14 +3.30% 7,800
Nov 7, 2025 429 431 424 424 -4 -0.93% 3,600
Nov 6, 2025 437 437 427 428 -2 -0.47% 5,300