kabutan

Smartvalue Co.,Ltd.(9417) Historical

9417
TSE Standard
Smartvalue Co.,Ltd.
393
JPY
+4
(+1.03%)
Jan 29, 3:30 pm JST
2.56
USD
Jan 29, 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 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 Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 394 397 386 392 -5 -1.26% 52,500
Jan 16, 2026 406 406 391 397 -2 -0.50% 60,600
Jan 9, 2026 400 409 399 399 -1 -0.25% 25,600
Dec 30, 2025 393 406 393 400 +8 +2.04% 11,100
Dec 26, 2025 395 398 387 392 -7 -1.75% 56,600
Dec 19, 2025 417 422 390 399 -23 -5.45% 40,800
Dec 12, 2025 419 446 410 422 +4 +0.96% 47,500
Dec 5, 2025 432 432 417 418 -11 -2.56% 31,600
Nov 28, 2025 435 435 420 429 -6 -1.38% 43,700
Nov 21, 2025 436 463 430 435 -25 -5.43% 74,900
Nov 14, 2025 432 466 426 460 +36 +8.49% 62,000
Nov 7, 2025 445 445 424 424 -29 -6.40% 32,100
Oct 31, 2025 458 463 430 453 -4 -0.88% 56,200
Oct 24, 2025 457 468 452 457 -5 -1.08% 53,800
Oct 17, 2025 455 468 444 462 0 0.00% 72,200
Oct 10, 2025 463 467 450 462 0 0.00% 58,100
Oct 3, 2025 475 475 451 462 -11 -2.33% 63,100
Sep 26, 2025 470 477 465 473 +11 +2.38% 49,400
Sep 19, 2025 467 490 455 462 -4 -0.86% 172,900
Sep 12, 2025 505 529 465 466 +17 +3.79% 967,700