Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

Valor Holdings Co., Ltd. (9956.T)

Compare
2,250.00
-73.00
(-3.14%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20252,197.002,278.002,170.002,250.002,250.00137,600
Apr 4, 20252,319.002,350.002,281.002,323.002,323.00141,000
Apr 3, 20252,335.002,375.002,319.002,369.002,369.00106,700
Apr 2, 20252,400.002,400.002,362.002,377.002,377.0081,500
Apr 1, 20252,410.002,417.002,388.002,388.002,388.0062,100
Mar 31, 20252,406.002,415.002,366.002,390.002,390.00121,500
Mar 28, 2025 39.00 Dividend
Mar 28, 20252,413.002,432.002,410.002,426.002,426.0096,900
Mar 27, 20252,447.002,466.002,427.002,461.002,422.00172,300
Mar 26, 20252,420.002,450.002,413.002,434.002,395.4399,000
Mar 25, 20252,412.002,423.002,397.002,423.002,384.6052,600
Mar 24, 20252,412.002,414.002,384.002,397.002,359.0193,600
Mar 21, 20252,385.002,413.002,385.002,403.002,364.9286,500
Mar 19, 20252,383.002,400.002,380.002,381.002,343.2744,200
Mar 18, 20252,380.002,392.002,376.002,382.002,344.2566,600
Mar 17, 20252,366.002,374.002,355.002,369.002,331.4666,400
Mar 14, 20252,359.002,383.002,350.002,375.002,337.3686,000
Mar 13, 20252,355.002,372.002,344.002,360.002,322.6094,600
Mar 12, 20252,328.002,364.002,325.002,354.002,316.70111,400
Mar 11, 20252,340.002,353.002,313.002,342.002,304.8992,900
Mar 10, 20252,369.002,369.002,338.002,348.002,310.7983,500
Mar 7, 20252,330.002,353.002,306.002,351.002,313.7489,600
Mar 6, 20252,329.002,354.002,319.002,350.002,312.76106,600
Mar 5, 20252,303.002,316.002,295.002,305.002,268.4776,100
Mar 4, 20252,302.002,307.002,274.002,284.002,247.8067,600
Mar 3, 20252,291.002,308.002,274.002,308.002,271.4293,900
Feb 28, 20252,258.002,271.002,244.002,263.002,227.14121,000
Feb 27, 20252,237.002,263.002,230.002,260.002,224.1955,000
Feb 26, 20252,231.002,239.002,211.002,236.002,200.5746,300
Feb 25, 20252,229.002,237.002,211.002,231.002,195.6446,300
Feb 21, 20252,226.002,229.002,208.002,229.002,193.6850,800
Feb 20, 20252,230.002,230.002,211.002,226.002,190.7246,100
Feb 19, 20252,232.002,245.002,219.002,230.002,194.6634,600
Feb 18, 20252,250.002,250.002,214.002,232.002,196.6356,400
Feb 17, 20252,253.002,258.002,241.002,252.002,216.3145,200
Feb 14, 20252,251.002,259.002,236.002,252.002,216.3158,200
Feb 13, 20252,261.002,273.002,235.002,256.002,220.2580,600
Feb 12, 20252,200.002,255.002,187.002,247.002,211.39102,400
Feb 10, 20252,186.002,199.002,175.002,199.002,164.1555,400
Feb 7, 20252,164.002,178.002,153.002,178.002,143.48100,500
Feb 6, 20252,160.002,178.002,153.002,162.002,127.7450,800
Feb 5, 20252,169.002,173.002,155.002,162.002,127.7459,700
Feb 4, 20252,175.002,200.002,160.002,173.002,138.5678,100
Feb 3, 20252,179.002,179.002,142.002,160.002,125.77156,500
Jan 31, 20252,195.002,195.002,167.002,184.002,149.3994,600
Jan 30, 20252,184.002,200.002,180.002,195.002,160.2298,400
Jan 29, 20252,200.002,200.002,178.002,182.002,147.4270,000
Jan 28, 20252,172.002,208.002,172.002,200.002,165.1484,400
Jan 27, 20252,170.002,174.002,160.002,174.002,139.5535,300
Jan 24, 20252,149.002,167.002,149.002,150.002,115.9356,500
Jan 23, 20252,133.002,144.002,123.002,132.002,098.2159,300
Jan 22, 20252,143.002,146.002,128.002,133.002,099.2030,600
Jan 21, 20252,144.002,144.002,128.002,142.002,108.0653,300
Jan 20, 20252,139.002,139.002,119.002,125.002,091.3239,200
Jan 17, 20252,120.002,122.002,101.002,122.002,088.3765,700
Jan 16, 20252,107.002,131.002,104.002,120.002,086.4052,000
Jan 15, 20252,090.002,103.002,082.002,103.002,069.6751,700
Jan 14, 20252,113.002,114.002,080.002,093.002,059.8378,700
Jan 10, 20252,105.002,120.002,094.002,113.002,079.5146,900
Jan 9, 20252,128.002,135.002,109.002,114.002,080.5051,800
Jan 8, 20252,160.002,162.002,134.002,135.002,101.1775,300
Jan 7, 20252,192.002,195.002,159.002,162.002,127.7477,200
Jan 6, 20252,200.002,215.002,182.002,192.002,157.2696,400
Dec 30, 20242,202.002,222.002,188.002,192.002,157.2686,500
Dec 27, 20242,180.002,197.002,177.002,194.002,159.2373,700
Dec 26, 20242,167.002,176.002,159.002,175.002,140.5357,100
Dec 25, 20242,178.002,182.002,152.002,167.002,132.6636,500
Dec 24, 20242,140.002,189.002,135.002,177.002,142.5057,500
Dec 23, 20242,142.002,157.002,135.002,145.002,111.0176,900
Dec 20, 20242,141.002,147.002,124.002,124.002,090.34251,800
Dec 19, 20242,103.002,140.002,103.002,135.002,101.1776,500
Dec 18, 20242,156.002,156.002,127.002,127.002,093.2973,000
Dec 17, 20242,170.002,170.002,146.002,152.002,117.9066,800
Dec 16, 20242,184.002,185.002,165.002,170.002,135.6167,100
Dec 13, 20242,151.002,182.002,151.002,175.002,140.5387,100
Dec 12, 20242,183.002,196.002,160.002,164.002,129.71104,400
Dec 11, 20242,159.002,167.002,153.002,160.002,125.7759,300
Dec 10, 20242,155.002,155.002,135.002,142.002,108.06104,700
Dec 9, 20242,137.002,149.002,130.002,134.002,100.1884,300
Dec 6, 20242,142.002,142.002,122.002,129.002,095.2644,600
Dec 5, 20242,136.002,140.002,122.002,134.002,100.1879,600
Dec 4, 20242,150.002,150.002,126.002,136.002,102.15110,300
Dec 3, 20242,150.002,169.002,148.002,148.002,113.9681,100
Dec 2, 20242,165.002,165.002,125.002,131.002,097.2369,800
Nov 29, 20242,150.002,171.002,141.002,159.002,124.7988,600
Nov 28, 20242,134.002,165.002,134.002,153.002,118.8860,000
Nov 27, 20242,147.002,160.002,115.002,131.002,097.2386,200
Nov 26, 20242,148.002,168.002,145.002,156.002,121.8381,100
Nov 25, 20242,145.002,157.002,138.002,138.002,104.12110,700
Nov 22, 20242,098.002,139.002,098.002,130.002,096.2580,900
Nov 21, 20242,100.002,114.002,100.002,105.002,071.6455,200
Nov 20, 20242,123.002,125.002,108.002,111.002,077.5547,600
Nov 19, 20242,113.002,125.002,110.002,119.002,085.4246,700
Nov 18, 20242,114.002,133.002,102.002,109.002,075.5858,600
Nov 15, 20242,094.002,115.002,094.002,100.002,066.7251,600
Nov 14, 20242,096.002,107.002,090.002,090.002,056.8886,100
Nov 13, 20242,064.002,107.002,064.002,096.002,062.78109,100
Nov 12, 20242,118.002,123.002,030.002,055.002,022.43190,400
Nov 11, 20242,099.002,108.002,087.002,103.002,069.6773,500
Nov 8, 20242,128.002,138.002,100.002,100.002,066.7281,500
Nov 7, 20242,094.002,142.002,094.002,128.002,094.28103,400
Nov 6, 20242,100.002,120.002,089.002,089.002,055.9072,600
Nov 5, 20242,120.002,120.002,085.002,088.002,054.9167,100
Nov 1, 20242,097.002,108.002,087.002,094.002,060.8273,700
Oct 31, 20242,099.002,119.002,090.002,108.002,074.5984,700
Oct 30, 20242,081.002,089.002,067.002,082.002,049.01156,500
Oct 29, 20242,084.002,098.002,068.002,084.002,050.9787,900
Oct 28, 20242,060.002,087.002,058.002,080.002,047.0454,500
Oct 25, 20242,081.002,091.002,056.002,060.002,027.3562,400
Oct 24, 20242,080.002,098.002,072.002,095.002,061.8098,700
Oct 23, 20242,096.002,104.002,080.002,080.002,047.0455,900
Oct 22, 20242,106.002,116.002,081.002,096.002,062.7878,400
Oct 21, 20242,123.002,123.002,107.002,113.002,079.5150,500
Oct 18, 20242,102.002,123.002,102.002,119.002,085.4282,100
Oct 17, 20242,127.002,132.002,102.002,102.002,068.6961,900
Oct 16, 20242,158.002,158.002,127.002,127.002,093.2980,000
Oct 15, 20242,121.002,158.002,121.002,158.002,123.80152,800
Oct 11, 20242,133.002,144.002,117.002,120.002,086.4095,100
Oct 10, 20242,153.002,155.002,130.002,133.002,099.2077,500
Oct 9, 20242,181.002,185.002,153.002,157.002,122.8296,600
Oct 8, 20242,201.002,208.002,173.002,180.002,145.4586,900
Oct 7, 20242,230.002,239.002,212.002,227.002,191.7165,300
Oct 4, 20242,212.002,225.002,200.002,215.002,179.9062,200
Oct 3, 20242,209.002,213.002,187.002,192.002,157.2661,900
Oct 2, 20242,191.002,215.002,180.002,188.002,153.3386,000
Oct 1, 20242,210.002,211.002,190.002,191.002,156.2871,900
Sep 30, 20242,199.002,206.002,171.002,203.002,168.09128,500
Sep 27, 2024 29.00 Dividend
Sep 27, 20242,206.002,235.002,206.002,226.002,190.7262,500
Sep 26, 20242,208.002,266.002,200.002,260.002,195.64155,600
Sep 25, 20242,187.002,198.002,175.002,194.002,131.5288,700
Sep 24, 20242,218.002,224.002,186.002,187.002,124.72101,900
Sep 20, 20242,212.002,218.002,197.002,207.002,144.15172,900
Sep 19, 20242,230.002,256.002,215.002,215.002,151.93108,500
Sep 18, 20242,222.002,231.002,211.002,231.002,167.4781,800
Sep 17, 20242,213.002,234.002,206.002,231.002,167.47107,600
Sep 13, 20242,214.002,247.002,193.002,193.002,130.55146,900
Sep 12, 20242,199.002,237.002,191.002,214.002,150.95128,800
Sep 11, 20242,200.002,207.002,163.002,180.002,117.9297,400
Sep 10, 20242,210.002,223.002,201.002,211.002,148.0499,800
Sep 9, 20242,199.002,211.002,173.002,211.002,148.0491,400
Sep 6, 20242,246.002,249.002,205.002,213.002,149.98112,600
Sep 5, 20242,226.002,262.002,222.002,236.002,172.33156,100
Sep 4, 20242,220.002,239.002,213.002,226.002,162.6195,900
Sep 3, 20242,235.002,242.002,224.002,231.002,167.4759,000
Sep 2, 20242,265.002,271.002,228.002,236.002,172.3377,900
Aug 30, 20242,260.002,272.002,252.002,261.002,196.6289,000
Aug 29, 20242,284.002,296.002,256.002,260.002,195.6478,700
Aug 28, 20242,297.002,298.002,266.002,293.002,227.7184,300
Aug 27, 20242,296.002,327.002,296.002,305.002,239.3677,100
Aug 26, 20242,310.002,326.002,283.002,296.002,230.62100,000
Aug 23, 20242,290.002,342.002,282.002,311.002,245.19101,200
Aug 22, 20242,242.002,294.002,241.002,290.002,224.79121,500
Aug 21, 20242,247.002,256.002,216.002,226.002,162.61103,600
Aug 20, 20242,222.002,259.002,214.002,248.002,183.9995,600
Aug 19, 20242,249.002,249.002,207.002,241.002,177.19117,000
Aug 16, 20242,205.002,262.002,195.002,259.002,194.67120,300
Aug 15, 20242,200.002,223.002,190.002,191.002,128.61118,000
Aug 14, 20242,221.002,242.002,201.002,207.002,144.15158,200
Aug 13, 20242,155.002,243.002,087.002,227.002,163.58361,500
Aug 9, 20242,341.002,451.002,276.002,355.002,287.94314,700
Aug 8, 20242,306.002,361.002,291.002,291.002,225.7684,700
Aug 7, 20242,298.002,376.002,260.002,313.002,247.1488,200
Aug 6, 20242,400.002,417.002,328.002,379.002,311.26127,900
Aug 5, 20242,368.002,390.002,162.002,220.002,156.78266,000
Aug 2, 20242,480.002,492.002,437.002,437.002,367.60109,100
Aug 1, 20242,501.002,527.002,462.002,498.002,426.8767,400
Jul 31, 20242,490.002,550.002,479.002,550.002,477.3986,200
Jul 30, 20242,513.002,516.002,480.002,490.002,419.1077,600
Jul 29, 20242,519.002,523.002,497.002,513.002,441.4472,100
Jul 26, 20242,495.002,517.002,485.002,501.002,429.7859,000
Jul 25, 20242,482.002,517.002,471.002,495.002,423.9593,000
Jul 24, 20242,489.002,503.002,477.002,485.002,414.2463,500
Jul 23, 20242,469.002,505.002,469.002,501.002,429.7874,100
Jul 22, 20242,450.002,475.002,442.002,462.002,391.8957,600
Jul 19, 20242,460.002,460.002,436.002,453.002,383.1555,900
Jul 18, 20242,452.002,507.002,441.002,464.002,393.84136,900
Jul 17, 20242,450.002,457.002,437.002,453.002,383.1567,100
Jul 16, 20242,434.002,443.002,417.002,423.002,354.0071,500
Jul 12, 20242,415.002,458.002,415.002,450.002,380.2369,000
Jul 11, 20242,428.002,439.002,416.002,427.002,357.8991,100
Jul 10, 20242,418.002,430.002,386.002,408.002,339.43123,300
Jul 9, 20242,397.002,425.002,388.002,417.002,348.1782,900
Jul 8, 20242,380.002,401.002,360.002,389.002,320.9771,200
Jul 5, 20242,408.002,410.002,376.002,377.002,309.3170,700
Jul 4, 20242,405.002,412.002,400.002,408.002,339.4357,800
Jul 3, 20242,435.002,436.002,410.002,414.002,345.2654,800
Jul 2, 20242,453.002,466.002,435.002,449.002,379.2683,700
Jul 1, 20242,482.002,492.002,446.002,446.002,376.3571,300
Jun 28, 20242,460.002,467.002,445.002,462.002,391.89113,000
Jun 27, 20242,453.002,459.002,435.002,458.002,388.0170,300
Jun 26, 20242,444.002,459.002,434.002,454.002,384.1260,500
Jun 25, 20242,450.002,466.002,433.002,443.002,373.4362,300
Jun 24, 20242,394.002,429.002,394.002,414.002,345.26102,100
Jun 21, 20242,366.002,395.002,362.002,374.002,306.40109,200
Jun 20, 20242,380.002,384.002,359.002,377.002,309.3141,400
Jun 19, 20242,369.002,378.002,364.002,374.002,306.4038,200
Jun 18, 20242,388.002,409.002,377.002,378.002,310.2842,200
Jun 17, 20242,400.002,409.002,355.002,367.002,299.6064,600
Jun 14, 20242,362.002,418.002,355.002,416.002,347.20120,100
Jun 13, 20242,400.002,400.002,365.002,372.002,304.4648,900
Jun 12, 20242,400.002,403.002,379.002,400.002,331.6661,400
Jun 11, 20242,375.002,410.002,374.002,399.002,330.6983,200
Jun 10, 20242,338.002,368.002,336.002,366.002,298.6384,000
Jun 7, 20242,330.002,336.002,304.002,330.002,263.6587,800
Jun 6, 20242,331.002,347.002,306.002,321.002,254.91150,100
Jun 5, 20242,360.002,373.002,331.002,357.002,289.88150,400
Jun 4, 20242,418.002,418.002,369.002,380.002,312.23144,000
Jun 3, 20242,442.002,459.002,416.002,418.002,349.1583,400
May 31, 20242,415.002,444.002,401.002,439.002,369.55168,800
May 30, 20242,353.002,403.002,342.002,398.002,329.7283,200
May 29, 20242,361.002,391.002,354.002,367.002,299.6080,300
May 28, 20242,366.002,374.002,343.002,365.002,297.6579,100
May 27, 20242,365.002,390.002,349.002,376.002,308.3483,100
May 24, 20242,280.002,329.002,279.002,319.002,252.9662,300
May 23, 20242,300.002,312.002,285.002,304.002,238.3946,400
May 22, 20242,312.002,333.002,306.002,308.002,242.2877,900
May 21, 20242,328.002,352.002,327.002,345.002,278.2268,000
May 20, 20242,329.002,345.002,313.002,316.002,250.0577,800
May 17, 20242,289.002,315.002,280.002,315.002,249.0887,300
May 16, 20242,308.002,322.002,278.002,289.002,223.82119,600
May 15, 20242,304.002,320.002,280.002,308.002,242.28115,600
May 14, 20242,389.002,457.002,290.002,325.002,258.79192,900
May 13, 20242,420.002,427.002,388.002,401.002,332.6394,600
May 10, 20242,404.002,425.002,403.002,416.002,347.2036,500
May 9, 20242,405.002,421.002,395.002,404.002,335.5454,700
May 8, 20242,387.002,406.002,381.002,405.002,336.5254,000
May 7, 20242,395.002,395.002,376.002,387.002,319.0343,200
May 2, 20242,395.002,411.002,383.002,394.002,325.8333,600
May 1, 20242,400.002,414.002,395.002,407.002,338.4639,700
Apr 30, 20242,430.002,430.002,384.002,424.002,354.9782,200
Apr 26, 20242,390.002,413.002,364.002,411.002,342.3563,800
Apr 25, 20242,410.002,416.002,386.002,396.002,327.7750,200
Apr 24, 20242,450.002,450.002,420.002,426.002,356.9258,100
Apr 23, 20242,427.002,455.002,427.002,446.002,376.3540,100
Apr 22, 20242,446.002,470.002,436.002,443.002,373.4344,200
Apr 19, 20242,450.002,457.002,389.002,412.002,343.3265,800
Apr 18, 20242,461.002,486.002,459.002,472.002,401.6156,400
Apr 17, 20242,470.002,470.002,416.002,443.002,373.4362,600
Apr 16, 20242,484.002,485.002,444.002,463.002,392.8667,800
Apr 15, 20242,468.002,496.002,449.002,494.002,422.9845,500
Apr 12, 20242,485.002,508.002,465.002,498.002,426.8773,100
Apr 11, 20242,439.002,470.002,432.002,465.002,394.8139,100
Apr 10, 20242,451.002,485.002,451.002,482.002,411.3240,800
Apr 9, 20242,489.002,495.002,467.002,479.002,408.4145,900
Apr 8, 20242,440.002,484.002,430.002,471.002,400.6467,800