ValueCommerce Co., Ltd. - 2491.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	805	809	809	810	805	228,500
August 15, 2025	810	804	804	811	802	198,100
August 14, 2025	810	808	808	813	803	200,300
August 13, 2025	819	810	810	820	807	253,600
August 12, 2025	819	817	817	825	813	230,800
August 08, 2025	834	821	821	834	817	229,400
August 07, 2025	827	833	833	833	827	108,200
August 06, 2025	830	827	827	834	823	113,400
August 05, 2025	833	829	829	836	825	110,300
August 04, 2025	820	837	837	837	816	129,500
August 01, 2025	810	825	825	828	808	187,200
July 31, 2025	809	807	807	818	807	123,000
July 30, 2025	817	809	809	817	801	240,700
July 29, 2025	846	817	817	858	810	470,000
July 28, 2025	826	831	831	838	817	301,200
July 25, 2025	817	820	820	827	815	274,900
July 24, 2025	815	817	817	818	808	187,800
July 23, 2025	802	814	814	814	802	240,000
July 22, 2025	797	800	800	806	792	176,600
July 18, 2025	794	798	798	800	793	118,000
July 17, 2025	790	796	796	796	787	124,100
July 16, 2025	787	793	793	793	785	101,900
July 15, 2025	791	788	788	797	788	106,100
July 14, 2025	787	791	791	797	786	177,900
July 11, 2025	785	786	786	792	785	102,500
July 10, 2025	783	783	783	786	777	107,100
July 09, 2025	781	781	781	785	772	181,000
July 08, 2025	758	780	780	780	758	293,300
July 07, 2025	755	751	751	762	751	169,100
July 04, 2025	763	751	751	763	751	157,900
July 03, 2025	757	757	757	763	755	109,500
July 02, 2025	753	760	760	766	751	156,500
July 01, 2025	775	758	758	777	758	207,900
June 30, 2025	782	779	779	788	779	144,000
June 27, 2025	774	781	781	793	773	475,000
June 26, 2025	795	800	775	807	792	470,000
June 25, 2025	813	800	775	813	796	267,100
June 24, 2025	816	813	787.59	819	807	196,500
June 23, 2025	805	809	783.72	818	801	199,700
June 20, 2025	814	807	807	821	799	190,000
June 19, 2025	812	814	814	815	807	149,600
June 18, 2025	796	811	811	813	792	158,100
June 17, 2025	795	798	798	801	792	140,900
June 16, 2025	800	794	794	801	788	151,100
June 13, 2025	814	796	796	816	795	229,000
June 12, 2025	816	813	813	820	813	99,000
June 11, 2025	815	822	822	823	811	174,400
June 10, 2025	811	807	807	816	806	117,800
June 09, 2025	805	810	810	810	804	98,000
June 06, 2025	809	803	803	816	802	115,600
June 05, 2025	797	808	808	815	797	221,000
June 04, 2025	803	796	796	803	796	89,700
June 03, 2025	800	801	801	804	791	134,800
June 02, 2025	790	800	800	800	788	223,700
May 30, 2025	797	801	801	808	796	164,300
May 29, 2025	790	800	800	800	790	126,200
May 28, 2025	791	792	792	795	790	124,600
May 27, 2025	789	782	782	792	781	90,700
May 26, 2025	779	787	787	792	778	148,900
May 23, 2025	767	777	777	779	767	108,600

ValueCommerce Co., Ltd. (2491.T) JPX