Smartvalue Co., Ltd. (9417.T) JPX

300.00

-5(-1.64%)

Updated at June 02 03:30PM

Currency In JPY

9417.T Historical Return

If you invested ¥1000 in Smartvalue Co., Ltd. (9417.T) 10 years ago, it would be worth ¥808.43 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥407.35, while ¥1000 invested 1 year ago would be worth ¥656.01. This corresponds to total returns of -19.16%, -59.26%, -34.4%, respectively, with annualized returns of -2.1%, -16.43%, -34.4%.

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

9417.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	306	305	305	306	302	8,400
May 29, 2026	304	305	305	310	298	10,400
May 28, 2026	308	304	304	308	297	21,400
May 27, 2026	325	308	308	329	304	56,000
May 26, 2026	335	326	326	335	320	20,200
May 25, 2026	327	339	339	344	315	68,000
May 22, 2026	320	333	333	375	317	204,600
May 21, 2026	308	357	357	364	293	304,600
May 20, 2026	292	284	284	295	284	13,100
May 19, 2026	284	289	289	291	284	16,200
May 18, 2026	291	284	284	295	283	23,900
May 15, 2026	295	294	294	296	286	23,600
May 14, 2026	303	294	294	303	290	17,700
May 13, 2026	304	299	299	306	299	16,100
May 12, 2026	308	304	304	308	304	7,000
May 11, 2026	306	300	300	307	300	11,800
May 08, 2026	311	310	310	315	308	7,500
May 07, 2026	303	308	308	308	300	17,700
May 01, 2026	307	303	303	307	299	12,100
April 30, 2026	303	299	299	304	298	16,100
April 28, 2026	299	308	308	308	298	12,000
April 27, 2026	310	298	298	315	298	54,000
April 24, 2026	325	306	306	327	306	44,800
April 23, 2026	327	325	325	328	325	8,100
April 22, 2026	329	328	328	334	326	20,600
April 21, 2026	333	328	328	334	326	49,000
April 20, 2026	341	337	337	346	331	47,900
April 17, 2026	343	339	339	349	337	31,600
April 16, 2026	338	342	342	350	337	37,800
April 15, 2026	353	334	334	357	332	87,700
April 14, 2026	375	353	353	379	347	91,200
April 13, 2026	372	377	377	390	372	72,400
April 10, 2026	381	380	380	394	373	103,400
April 09, 2026	385	389	389	405	376	204,700
April 08, 2026	363	372	372	398	363	558,000
April 07, 2026	363	363	363	439	358	1.37M
April 06, 2026	391	365	365	408	365	816,900
April 03, 2026	332	385	385	402	332	4.35M
April 02, 2026	335	328	328	335	322	16,600
April 01, 2026	344	339	339	344	333	7,800
March 31, 2026	327	328	328	330	326	11,100
March 30, 2026	336	330	330	336	323	15,300
March 27, 2026	327	332	332	333	327	10,300
March 26, 2026	332	327	327	332	327	13,300
March 25, 2026	330	330	330	335	330	5,700
March 24, 2026	328	330	330	332	328	3,000
March 23, 2026	333	326	326	334	321	7,700
March 19, 2026	338	333	333	338	333	1,400
March 18, 2026	342	338	338	342	331	7,200
March 17, 2026	344	338	338	344	330	6,100
March 16, 2026	341	344	344	344	341	3,700
March 13, 2026	342	341	341	343	341	1,300
March 12, 2026	341	343	343	345	335	4,200
March 11, 2026	330	341	341	343	330	3,200
March 10, 2026	326	332	333	333	326	3,200
March 09, 2026	340	330	330	340	325	9,400
March 06, 2026	339	343	343	345	336	4,600
March 05, 2026	338	333	333	342	333	5,400
March 04, 2026	347	336	336	347	334	8,700
March 03, 2026	358	351	351	359	351	4,700