TYO:4442
VALTES CO.,LTD. Stock Price (Quote)
JP¥492.00
+6.00 (+1.23%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | JP¥441.00 | JP¥505.00 | Friday, 10th May 2024 4442.T stock ended at JP¥492.00. This is 1.23% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.07% from a day low at JP¥484.00 to a day high of JP¥494.00. |
| 90 days | JP¥441.00 | JP¥772.00 | |
| 52 weeks | JP¥441.00 | JP¥4,085.00 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | JP¥492.00 | JP¥494.00 | JP¥484.00 | JP¥492.00 | 125 300 |
| May 09, 2024 | JP¥482.00 | JP¥490.00 | JP¥473.00 | JP¥486.00 | 127 900 |
| May 08, 2024 | JP¥476.00 | JP¥482.00 | JP¥475.00 | JP¥478.00 | 108 600 |
| May 07, 2024 | JP¥458.00 | JP¥477.00 | JP¥458.00 | JP¥474.00 | 222 500 |
| May 02, 2024 | JP¥449.00 | JP¥453.00 | JP¥444.00 | JP¥450.00 | 117 000 |
| May 01, 2024 | JP¥451.00 | JP¥456.00 | JP¥448.00 | JP¥451.00 | 104 100 |
| Apr 30, 2024 | JP¥454.00 | JP¥460.00 | JP¥449.00 | JP¥455.00 | 130 600 |
| Apr 26, 2024 | JP¥453.00 | JP¥454.00 | JP¥441.00 | JP¥446.00 | 134 000 |
| Apr 25, 2024 | JP¥461.00 | JP¥461.00 | JP¥449.00 | JP¥452.00 | 156 300 |
| Apr 24, 2024 | JP¥465.00 | JP¥468.00 | JP¥460.00 | JP¥465.00 | 64 400 |
| Apr 23, 2024 | JP¥466.00 | JP¥470.00 | JP¥458.00 | JP¥465.00 | 99 300 |
| Apr 22, 2024 | JP¥465.00 | JP¥466.00 | JP¥457.00 | JP¥461.00 | 108 000 |
| Apr 19, 2024 | JP¥473.00 | JP¥474.00 | JP¥453.00 | JP¥459.00 | 248 900 |
| Apr 18, 2024 | JP¥475.00 | JP¥484.00 | JP¥474.00 | JP¥478.00 | 77 300 |
| Apr 17, 2024 | JP¥470.00 | JP¥483.00 | JP¥470.00 | JP¥472.00 | 140 300 |
| Apr 16, 2024 | JP¥463.00 | JP¥475.00 | JP¥461.00 | JP¥468.00 | 146 900 |
| Apr 15, 2024 | JP¥470.00 | JP¥476.00 | JP¥466.00 | JP¥471.00 | 138 500 |
| Apr 12, 2024 | JP¥471.00 | JP¥485.00 | JP¥468.00 | JP¥471.00 | 169 700 |
| Apr 11, 2024 | JP¥491.00 | JP¥493.00 | JP¥475.00 | JP¥475.00 | 255 900 |
| Apr 10, 2024 | JP¥500.00 | JP¥505.00 | JP¥491.00 | JP¥494.00 | 184 500 |
| Apr 09, 2024 | JP¥501.00 | JP¥506.00 | JP¥499.00 | JP¥499.00 | 94 100 |
| Apr 08, 2024 | JP¥506.00 | JP¥511.00 | JP¥500.00 | JP¥500.00 | 88 900 |
| Apr 05, 2024 | JP¥497.00 | JP¥508.00 | JP¥489.00 | JP¥503.00 | 129 000 |
| Apr 04, 2024 | JP¥509.00 | JP¥517.00 | JP¥502.00 | JP¥507.00 | 121 100 |
| Apr 03, 2024 | JP¥498.00 | JP¥508.00 | JP¥492.00 | JP¥501.00 | 146 800 |
