Smartvalue Co., Ltd. - 9417.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	505	483	483	529	476	795,600
September 05, 2025	444	449	449	450	440	16,200
September 04, 2025	440	440	440	446	440	3,900
September 03, 2025	440	443	443	450	429	54,500
September 02, 2025	452	443	443	452	433	42,200
September 01, 2025	435	440	440	440	431	51,100
August 29, 2025	430	451	451	476	427	268,600
August 28, 2025	426	428	428	429	426	11,700
August 27, 2025	428	427	427	429	427	14,200
August 26, 2025	428	428	428	429	428	3,300
August 25, 2025	430	430	430	430	428	23,000
August 22, 2025	430	428	428	430	427	18,200
August 21, 2025	426	426	426	430	425	10,000
August 20, 2025	428	425	425	435	423	20,300
August 19, 2025	418	428	428	428	418	15,200
August 18, 2025	423	418	418	428	411	50,400
August 15, 2025	415	418	418	421	405	67,800
August 14, 2025	418	415	415	422	415	25,900
August 13, 2025	418	420	420	420	415	24,800
August 12, 2025	417	419	419	420	417	14,800
August 08, 2025	418	417	417	418	412	14,700
August 07, 2025	417	418	418	421	417	9,000
August 06, 2025	418	416	416	420	415	8,000
August 05, 2025	409	415	415	415	405	11,900
August 04, 2025	400	406	406	408	399	21,200
August 01, 2025	400	401	401	405	399	8,900
July 31, 2025	395	399	399	399	391	24,200
July 30, 2025	394	394	394	395	390	15,000
July 29, 2025	391	394	394	395	390	11,800
July 28, 2025	388	392	392	393	388	15,500
July 25, 2025	391	389	389	391	386	6,500
July 24, 2025	385	388	388	390	384	17,000
July 23, 2025	369	381	381	382	369	34,700
July 22, 2025	390	369	369	390	366	30,000
July 18, 2025	387	390	390	393	387	23,500
July 17, 2025	411	387	387	411	387	72,600
July 16, 2025	420	419	419	420	416	6,900
July 15, 2025	427	422	422	428	422	4,500
July 14, 2025	422	426	426	428	421	17,700
July 11, 2025	421	424	424	425	420	16,200
July 10, 2025	421	419	419	421	417	1,900
July 09, 2025	419	421	421	424	417	9,200
July 08, 2025	416	417	417	417	415	3,400
July 07, 2025	414	417	417	417	413	4,600
July 04, 2025	417	414	414	417	413	9,900
July 03, 2025	417	416	416	420	416	11,600
July 02, 2025	415	417	417	417	412	13,100
July 01, 2025	413	416	416	416	412	11,000
June 30, 2025	410	413	413	415	408	11,100
June 27, 2025	427	410	410	427	400	36,000
June 26, 2025	403	429	429	436	403	59,500
June 25, 2025	405	403	403	408	399	9,500
June 24, 2025	396	404	404	404	394	15,900
June 23, 2025	406	390	391	406	386	70,800
June 20, 2025	415	418	418	418	414	12,200
June 19, 2025	422	414	414	422	413	11,600
June 18, 2025	425	426	426	428	410	37,100
June 17, 2025	433	429	429	434	425	19,000
June 16, 2025	435	417	417	438	413	45,000
June 13, 2025	445	437	437	445	429	27,100

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