Smartvalue Co.,Ltd.(9417) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	432	432	417	418	-11	-2.56%	34,400

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
Sep 5, 2025	449	-0.44%	440	167,900	30,800	153,700	4.99
Aug 29, 2025	451	+5.37%	449	320,800	39,400	143,400	3.64
Aug 22, 2025	428	+2.39%	423	114,100	22,900	89,500	3.91
Aug 15, 2025	418	+0.24%	415	133,300	21,200	91,100	4.30
Aug 8, 2025	417	+3.99%	411	64,800	19,300	117,800	6.10
Aug 1, 2025	401	+3.08%	393	75,400	16,200	120,300	7.43
Jul 25, 2025	389	-0.26%	379	88,200	16,800	123,000	7.32
Jul 18, 2025	390	-8.02%	401	125,200	16,400	124,500	7.59