Smartvalue Co.,Ltd.(9417) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	392	393	388	393	+1	+0.26%	20,300

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	392	-1.26%	391	52,500	16,600	156,700	9.44
Jan 16, 2026	397	-0.50%	393	60,600	16,700	160,900	9.63
Jan 9, 2026	399	-0.25%	402	25,600	16,800	156,200	9.30
Dec 30, 2025	400	+2.04%	399	11,100	ー	ー	ー
Dec 26, 2025	392	-1.75%	392	56,600	18,300	154,100	8.42
Dec 19, 2025	399	-5.45%	401	40,800	22,700	154,800	6.82
Dec 12, 2025	422	+0.96%	424	47,500	28,200	154,000	5.46
Dec 5, 2025	418	-2.56%	422	31,600	28,900	153,700	5.32
Nov 28, 2025	429	-1.38%	427	43,700	33,800	148,500	4.39
Nov 21, 2025	435	-5.43%	449	74,900	43,200	146,000	3.38
Nov 14, 2025	460	+8.49%	446	62,000	49,500	142,300	2.87
Nov 7, 2025	424	-6.40%	432	32,100	50,200	150,300	2.99
Oct 31, 2025	453	-0.88%	450	56,200	54,400	161,500	2.97
Oct 24, 2025	457	-1.08%	457	53,800	64,400	158,000	2.45
Oct 17, 2025	462	0.00%	455	72,200	80,800	177,000	2.19
Oct 10, 2025	462	0.00%	456	58,100	90,900	164,400	1.81
Oct 3, 2025	462	-2.33%	465	63,100	90,400	177,500	1.96
Sep 26, 2025	473	+2.38%	470	49,400	87,300	177,000	2.03
Sep 19, 2025	462	-0.86%	472	172,900	85,100	180,400	2.12
Sep 12, 2025	466	+3.79%	502	967,700	72,100	177,900	2.47