VALUENEX Japan Inc. - 4422.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	577	571	571	577	571	800
September 04, 2025	572	567	567	572	563	2,200
September 03, 2025	571	567	567	571	567	1,000
September 02, 2025	568	574	574	574	565	600
September 01, 2025	567	570	570	570	567	400
August 29, 2025	575	569	569	575	569	300
August 28, 2025	566	567	567	569	566	400
August 27, 2025	567	566	566	567	566	800
August 26, 2025	576	567	567	576	559	3,500
August 25, 2025	575	577	577	582	565	2,600
August 22, 2025	565	575	575	575	564	3,700
August 21, 2025	562	571	571	589	562	2,800
August 20, 2025	557	568	568	568	557	400
August 19, 2025	559	556	556	559	556	500
August 18, 2025	564	562	562	579	562	2,700
August 15, 2025	549	557	557	560	549	3,000
August 14, 2025	557	549	549	557	549	200
August 13, 2025	552	552	552	552	545	1,100
August 12, 2025	558	558	558	558	540	9,200
August 08, 2025	557	558	558	558	537	8,900
August 07, 2025	567	567	567	567	567	200
August 06, 2025	561	561	561	561	561	0
August 05, 2025	560	561	561	570	560	600
August 04, 2025	562	559	559	567	559	2,300
August 01, 2025	551	556	556	556	551	2,500
July 31, 2025	569	551	551	569	532	2,000
July 30, 2025	565	565	565	565	565	200
July 29, 2025	558	560	560	560	558	300
July 28, 2025	584	558	558	584	556	1,400
July 25, 2025	557	574	574	585	557	5,600
July 24, 2025	555	556	556	557	555	800
July 23, 2025	550	552	552	552	550	1,000
July 22, 2025	550	550	550	550	550	600
July 18, 2025	564	555	555	564	555	1,300
July 17, 2025	558	558	558	558	558	300
July 16, 2025	573	564	564	573	563	2,300
July 15, 2025	562	557	557	564	556	1,600
July 14, 2025	561	562	562	566	561	1,400
July 11, 2025	562	564	564	566	561	2,000
July 10, 2025	567	561	561	635	561	62,500
July 09, 2025	567	567	567	567	567	100
July 08, 2025	559	559	559	559	559	200
July 07, 2025	569	569	569	569	569	0
July 04, 2025	569	569	569	569	569	0
July 03, 2025	569	569	569	569	565	400
July 02, 2025	568	568	568	570	568	700
July 01, 2025	573	568	568	575	568	1,100
June 30, 2025	573	572	572	574	570	1,300
June 27, 2025	574	574	574	574	574	900
June 26, 2025	580	574	574	580	572	1,100
June 25, 2025	572	576	576	576	572	500
June 24, 2025	581	580	580	581	566	3,400
June 23, 2025	583	580	580	585	580	1,900
June 20, 2025	580	583	583	583	577	700
June 19, 2025	571	584	584	591	571	4,000
June 18, 2025	570	570	570	570	570	200
June 17, 2025	574	574	574	574	566	5,400
June 16, 2025	572	566	566	575	566	2,900
June 13, 2025	585	572	572	585	572	2,300
June 12, 2025	589	575	575	594	571	8,600

VALUENEX Japan Inc. (4422.T) JPX