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 Weekly Price

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

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 435 452 429 449 -2 -0.44% 167,900
Aug 29, 2025 430 476 426 451 +23 +5.37% 320,800
Aug 22, 2025 423 435 411 428 +10 +2.39% 114,100
Aug 15, 2025 417 422 405 418 +1 +0.24% 133,300
Aug 8, 2025 400 421 399 417 +16 +3.99% 64,800
Aug 1, 2025 388 405 388 401 +12 +3.08% 75,400
Jul 25, 2025 390 391 366 389 -1 -0.26% 88,200
Jul 18, 2025 422 428 387 390 -34 -8.02% 125,200