Smartvalue Co.,Ltd.(9417) Historical

52 Week High Sep 8, 2025

529 JPY

52 Week Low Apr 27, 2026

298 JPY

Yearly High Apr 7, 2026

439 JPY

Yearly Low Apr 27, 2026

298 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	310	315	298	304	-2	-0.65%	67,100

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	306	-9.73%	327	170,400	97,700	195,400	2.00
Apr 17, 2026	339	-10.79%	356	320,700	46,300	185,000	4.00
Apr 10, 2026	380	-1.30%	392	3,057,100	73,800	207,900	2.82
Apr 3, 2026	385	+15.96%	379	4,396,400	231,400	313,100	1.35
Mar 27, 2026	332	-0.30%	330	40,000	20,200	141,900	7.02
Mar 19, 2026	333	-2.35%	337	18,400	20,300	141,900	6.99
Mar 13, 2026	341	-0.58%	335	24,100	20,400	141,900	6.96
Mar 6, 2026	343	-4.72%	344	29,200	20,100	145,800	7.25
Feb 27, 2026	360	+7.78%	348	32,900	16,900	146,800	8.69
Feb 20, 2026	334	-16.29%	358	113,800	17,000	146,500	8.62
Feb 13, 2026	399	+1.53%	395	14,000	18,200	147,100	8.08
Feb 6, 2026	393	+0.51%	392	26,700	18,100	154,300	8.52
Jan 30, 2026	391	-0.26%	389	34,700	18,100	153,900	8.50
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