VALUENEX Japan Inc. (4422.T) JPX

Currency In JPY

4422.T Historical Return

If you invested ¥1000 in VALUENEX Japan Inc. (4422.T) since IPO date, it would be worth ¥383.02 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,583.64, while ¥1000 invested 1 year ago would be worth ¥2,930.66. This corresponds to total returns of -61.7%, 58.36%, 193.07%, respectively, with annualized returns of -11.71%, 9.62%, 193.07%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4422.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	564	570	570	584	553	39,500
July 09, 2026	569	557	557	596	555	77,900
July 08, 2026	563	559	559	563	547	79,200
July 07, 2026	592	573	573	615	564	163,800
July 06, 2026	585	596	596	607	580	91,800
July 03, 2026	557	585	585	585	554	66,300
July 02, 2026	554	557	557	572	553	58,600
July 01, 2026	574	554	554	575	550	80,500
June 30, 2026	569	577	577	583	554	56,800
June 29, 2026	568	562	562	593	559	144,000
June 26, 2026	570	568	568	583	550	118,700
June 25, 2026	574	567	567	581	544	126,300
June 24, 2026	582	554	554	593	550	140,600
June 23, 2026	611	575	575	613	575	90,700
June 22, 2026	592	609	609	617	590	82,900
June 19, 2026	629	589	589	636	588	111,100
June 18, 2026	630	627	627	632	607	137,000
June 17, 2026	665	632	632	703	632	243,000
June 16, 2026	627	625	625	651	619	158,400
June 15, 2026	634	627	627	678	612	339,100
June 12, 2026	703	644	644	738	628	647,000
June 11, 2026	762	778	778	803	720	641,000
June 10, 2026	770	747	747	795	706	408,100
June 09, 2026	892	785	785	905	767	1.16M
June 08, 2026	690	915	915	915	687	1.29M
June 05, 2026	665	765	765	765	665	185,500
June 04, 2026	665	665	665	674	657	75,200
June 03, 2026	679	674	674	687	668	73,100
June 02, 2026	695	683	683	698	678	78,500
June 01, 2026	706	707	707	730	693	142,000
May 29, 2026	728	692	692	732	692	114,300
May 28, 2026	734	717	717	764	708	112,700
May 27, 2026	778	760	760	804	733	158,700
May 26, 2026	782	785	785	816	769	159,000
May 25, 2026	830	834	834	885	792	266,100
May 22, 2026	771	801	801	806	757	139,400
May 21, 2026	780	774	774	832	751	297,300
May 20, 2026	806	765	765	807	752	225,500
May 19, 2026	840	811	811	869	800	161,700
May 18, 2026	861	847	847	873	828	169,000
May 15, 2026	871	846	846	903	828	233,700
May 14, 2026	952	864	864	952	859	293,300
May 13, 2026	1,040	937	937	1,064	935	578,400
May 12, 2026	990	1,082	1,082	1,082	982	343,000
May 11, 2026	1,023	932	932	1,034	905	429,800
May 08, 2026	1,016	1,020	1,020	1,037	986	293,200
May 07, 2026	1,044	1,025	1,025	1,062	963	434,700
May 01, 2026	1,026	1,014	1,014	1,089	975	598,700
April 30, 2026	1,156	1,056	1,056	1,196	1,045	371,300
April 28, 2026	1,199	1,155	1,155	1,233	1,122	534,500
April 27, 2026	1,258	1,236	1,236	1,397	1,172	1.34M
April 24, 2026	1,512	1,248	1,248	1,630	1,248	4.03M
April 23, 2026	1,157	1,434	1,434	1,434	1,155	2.68M
April 22, 2026	1,268	1,134	1,134	1,277	1,094	1.27M
April 21, 2026	1,400	1,298	1,298	1,524	1,262	2.63M
April 20, 2026	1,517	1,325	1,325	1,599	1,325	4.03M
April 17, 2026	1,217	1,397	1,397	1,397	1,073	3.73M
April 16, 2026	962	1,097	1,097	1,097	962	572,000
April 15, 2026	1,020	947	947	1,116	894	1.95M
April 14, 2026	1,170	1,000	1,000	1,243	972	3.45M