14-day Premium Trial Subscription Try For FreeTry Free
JP¥463.00
-13.00 (-2.73%)
At Close: May 02, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days JP¥383.00 JP¥553.00 Thursday, 2nd May 2024 9417.T stock ended at JP¥463.00. This is 2.73% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 5.23% from a day low at JP¥459.00 to a day high of JP¥483.00.
90 days JP¥383.00 JP¥553.00
52 weeks JP¥351.00 JP¥553.00

Historical Smartvalue Co.,Ltd. prices

Date Open High Low Close Volume
May 02, 2024 JP¥471.00 JP¥483.00 JP¥459.00 JP¥463.00 162 200
May 01, 2024 JP¥500.00 JP¥508.00 JP¥470.00 JP¥476.00 390 300
Apr 30, 2024 JP¥492.00 JP¥553.00 JP¥481.00 JP¥497.00 1 643 300
Apr 26, 2024 JP¥552.00 JP¥552.00 JP¥552.00 JP¥552.00 172 500
Apr 25, 2024 JP¥391.00 JP¥472.00 JP¥391.00 JP¥472.00 270 300
Apr 24, 2024 JP¥391.00 JP¥397.00 JP¥388.00 JP¥392.00 30 600
Apr 23, 2024 JP¥387.00 JP¥396.00 JP¥387.00 JP¥393.00 20 200
Apr 22, 2024 JP¥384.00 JP¥392.00 JP¥384.00 JP¥386.00 31 200
Apr 19, 2024 JP¥401.00 JP¥410.00 JP¥383.00 JP¥387.00 52 900
Apr 18, 2024 JP¥395.00 JP¥417.00 JP¥394.00 JP¥400.00 164 200
Apr 17, 2024 JP¥402.00 JP¥403.00 JP¥393.00 JP¥395.00 21 000
Apr 16, 2024 JP¥406.00 JP¥414.00 JP¥400.00 JP¥400.00 37 000
Apr 15, 2024 JP¥411.00 JP¥416.00 JP¥407.00 JP¥408.00 37 300
Apr 12, 2024 JP¥404.00 JP¥414.00 JP¥404.00 JP¥411.00 16 600
Apr 11, 2024 JP¥406.00 JP¥408.00 JP¥402.00 JP¥404.00 17 700
Apr 10, 2024 JP¥407.00 JP¥411.00 JP¥405.00 JP¥405.00 5 400
Apr 09, 2024 JP¥409.00 JP¥410.00 JP¥403.00 JP¥406.00 16 100
Apr 08, 2024 JP¥404.00 JP¥409.00 JP¥403.00 JP¥407.00 7 300
Apr 05, 2024 JP¥407.00 JP¥407.00 JP¥403.00 JP¥404.00 8 400
Apr 04, 2024 JP¥407.00 JP¥410.00 JP¥406.00 JP¥407.00 5 100
Apr 03, 2024 JP¥405.00 JP¥410.00 JP¥402.00 JP¥406.00 19 600
Apr 02, 2024 JP¥413.00 JP¥413.00 JP¥406.00 JP¥407.00 14 000
Apr 01, 2024 JP¥416.00 JP¥419.00 JP¥409.00 JP¥413.00 32 700
Mar 29, 2024 JP¥413.00 JP¥417.00 JP¥410.00 JP¥417.00 24 900
Mar 28, 2024 JP¥417.00 JP¥419.00 JP¥413.00 JP¥413.00 5 000
Click to get the best stock tips daily for free!

About Smartvalue Co.,Ltd.

Smartvalue Co.Ltd. Smartvalue Co., Ltd. provides cloud and mobile solutions in Japan. It offers SMART L-Gov, a cloud platform for solving various regional issues; GaaS (Government as a Service), an online administration platform; healthcare support; Mobility IoT, a mobility platform to solve the problems of the mobility society; Kuruma Base, a service that provides a platform for business operators engaged in the service of cars business; and AfterMarket For biz th... 9417.T Profile

Golden Star

Ticker Date Change Price
HRB Apr 29 1.00% $47.23
LYG Apr 29 0.391% $2.56
ORA Apr 29 1.95% $64.48
ETSY Apr 26 3.43% $67.43
DHT Apr 24 0.98% $11.28
LPLA Apr 19 1.10% $262.59
MLI Apr 19 7.29% $52.28
PFLT Apr 18 1.33% $11.25
DOOR Apr 18 0.94% $131.39
OCSL Apr 17 0.360% $19.43
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT