Valtes Co., Ltd. (4442.T) JPX

Currency In JPY

4442.T Historical Return

If you invested ¥1000 in Valtes Co., Ltd. (4442.T) since IPO date, it would be worth ¥717.05 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,137.89, while ¥1000 invested 1 year ago would be worth ¥1,000.23. This corresponds to total returns of -28.3%, 13.79%, 0.02%, respectively, with annualized returns of -4.36%, 2.62%, 0.02%.

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

4442.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	434	449	449	456	434	47,500
November 09, 2026	420	441	441	441	420	84,600
November 06, 2026	421	416	416	428	414	154,400
November 05, 2026	446	445	445	469	440	131,700
November 04, 2026	435	446	446	453	430	258,600
November 02, 2026	455	440	440	461	436	127,500
October 30, 2026	454	460	460	469	451	228,400
October 29, 2026	460	451	451	463	443	216,200
October 28, 2026	468	466	466	475	448	457,300
October 27, 2026	509	473	473	509	460	1.03M
October 26, 2026	513	494	494	556	481	2.48M
October 23, 2026	525	479	479	569	474	1.31M
October 22, 2026	472	544	544	544	472	1.45M
October 21, 2026	462	464	464	475	455	89,400
October 20, 2026	488	455	455	489	446	210,500
October 19, 2026	467	496	496	514	463	347,100
October 16, 2026	459	470	470	486	455	250,700
October 15, 2026	452	455	455	487	443	335,200
October 14, 2026	502	459	459	514	458	382,600
October 13, 2026	470	494	494	510	450	964,000
October 09, 2026	420	433	433	433	412	55,200
October 08, 2026	410	420	420	425	408	58,400
October 07, 2026	430	412	412	440	411	79,100
October 06, 2026	409	424	424	428	407	77,200
October 05, 2026	413	407	407	413	407	14,600
October 02, 2026	414	411	411	414	410	24,700
October 01, 2026	407	414	414	415	404	15,700
September 30, 2026	404	407	407	407	401	30,800
September 29, 2026	399	407	407	407	397	135,100
September 28, 2026	406	407	407	407	403	159,000
September 25, 2026	406	407	407	408	404	87,100
September 24, 2026	405	407	407	408	405	110,200
September 18, 2026	404	404	404	406	403	19,600
September 17, 2026	403	406	406	406	402	52,600
September 16, 2026	402	402	402	405	401	26,300
September 15, 2026	405	402	402	405	402	31,700
September 11, 2026	403	403	403	403	399	13,200
September 10, 2026	399	402	402	402	399	18,600
September 09, 2026	400	399	399	403	399	24,300
September 08, 2026	405	400	400	405	400	32,500
September 07, 2026	410	407	407	410	407	32,900
September 04, 2026	412	410	410	413	406	41,400
September 03, 2026	416	412	412	416	412	41,900
September 02, 2026	410	415	415	415	410	30,600
September 01, 2026	408	411	411	415	406	53,700
August 31, 2026	404	405	405	407	404	56,300
August 28, 2026	401	404	404	404	400	56,300
August 27, 2026	403	401	401	403	400	13,200
August 26, 2026	401	403	403	403	400	15,400
August 25, 2026	405	401	401	405	401	11,000
August 24, 2026	405	404	404	405	401	18,200
August 21, 2026	405	404	404	405	402	9,600
August 20, 2026	404	405	405	405	401	15,900
August 19, 2026	400	401	401	404	397	13,800
August 18, 2026	403	402	402	408	396	35,100
August 17, 2026	397	399	399	400	397	19,200
August 14, 2026	399	397	397	402	397	23,800
August 13, 2026	399	399	399	401	395	20,500
August 12, 2026	402	401	401	402	388	69,200
August 10, 2026	409	409	409	413	404	22,600