Valor Holdings Co., Ltd. - 9956.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	3,150	3,180	3,180	3,185	3,135	50,400
December 03, 2025	3,200	3,145	3,145	3,200	3,125	81,300
December 02, 2025	3,225	3,205	3,205	3,225	3,175	58,100
December 01, 2025	3,225	3,225	3,225	3,270	3,215	90,400
November 28, 2025	3,205	3,225	3,225	3,255	3,200	78,200
November 27, 2025	3,245	3,205	3,205	3,245	3,185	98,400
November 26, 2025	3,195	3,225	3,225	3,250	3,180	112,900
November 25, 2025	3,200	3,190	3,190	3,225	3,175	122,300
November 21, 2025	3,065	3,150	3,150	3,150	3,050	133,300
November 20, 2025	3,030	3,020	3,020	3,055	3,005	61,200
November 19, 2025	3,055	3,025	3,025	3,080	3,025	63,100
November 18, 2025	3,080	3,070	3,070	3,115	3,040	104,200
November 17, 2025	3,080	3,090	3,090	3,100	3,015	143,500
November 14, 2025	2,999	3,090	3,090	3,165	2,951	260,600
November 13, 2025	2,968	3,000	3,000	3,005	2,951	104,000
November 12, 2025	2,944	2,951	2,951	2,972	2,940	85,600
November 11, 2025	2,920	2,929	2,929	2,940	2,893	80,500
November 10, 2025	2,928	2,927	2,927	2,939	2,906	82,200
November 07, 2025	2,849	2,914	2,914	2,918	2,847	85,700
November 06, 2025	2,835	2,826	2,826	2,844	2,811	42,000
November 05, 2025	2,831	2,835	2,835	2,857	2,817	72,500
November 04, 2025	2,800	2,831	2,831	2,855	2,786	87,100
October 31, 2025	2,831	2,824	2,824	2,839	2,810	110,300
October 30, 2025	2,769	2,817	2,817	2,817	2,769	140,700
October 29, 2025	2,824	2,771	2,771	2,824	2,771	112,500
October 28, 2025	2,914	2,835	2,835	2,934	2,828	96,800
October 27, 2025	2,912	2,926	2,926	2,940	2,909	52,500
October 24, 2025	2,925	2,899	2,899	2,925	2,892	62,300
October 23, 2025	2,925	2,942	2,942	2,960	2,913	79,900
October 22, 2025	2,859	2,909	2,909	2,914	2,859	102,200
October 21, 2025	2,859	2,841	2,841	2,876	2,837	61,200
October 20, 2025	2,896	2,858	2,858	2,905	2,851	62,700
October 17, 2025	2,846	2,861	2,861	2,872	2,845	62,300
October 16, 2025	2,821	2,838	2,838	2,857	2,820	99,700
October 15, 2025	2,835	2,824	2,824	2,875	2,824	126,400
October 14, 2025	2,739	2,818	2,818	2,862	2,733	132,000
October 10, 2025	2,751	2,770	2,770	2,781	2,739	79,800
October 09, 2025	2,775	2,782	2,782	2,783	2,753	83,500
October 08, 2025	2,804	2,785	2,785	2,834	2,785	65,000
October 07, 2025	2,828	2,804	2,804	2,850	2,803	109,000
October 06, 2025	2,875	2,840	2,840	2,900	2,827	103,300
October 03, 2025	2,740	2,822	2,822	2,835	2,740	104,700
October 02, 2025	2,815	2,752	2,752	2,825	2,742	89,300
October 01, 2025	2,901	2,815	2,815	2,901	2,800	108,100
September 30, 2025	2,911	2,908	2,908	2,925	2,900	99,400
September 29, 2025	2,983	2,926	2,926	2,989	2,909	97,300
September 26, 2025	2,945	3,025	3,025	3,035	2,945	185,300
September 25, 2025	2,955	2,938	2,938	2,960	2,926	77,900
September 24, 2025	2,922	2,939	2,939	2,952	2,902	86,200
September 22, 2025	2,925	2,941	2,941	2,950	2,923	66,500
September 19, 2025	2,945	2,942	2,942	2,984	2,920	136,900
September 18, 2025	2,952	2,945	2,945	2,957	2,922	64,300
September 17, 2025	2,926	2,944	2,944	2,970	2,921	80,000
September 16, 2025	2,922	2,948	2,948	2,955	2,915	80,000
September 12, 2025	2,937	2,927	2,927	2,957	2,921	83,200
September 11, 2025	2,929	2,937	2,937	2,955	2,907	89,000
September 10, 2025	2,941	2,947	2,947	2,971	2,930	73,600
September 09, 2025	2,975	2,950	2,950	2,979	2,940	70,300
September 08, 2025	2,896	2,956	2,956	2,967	2,894	116,700
September 05, 2025	2,858	2,886	2,886	2,894	2,842	120,500

Valor Holdings Co., Ltd. (9956.T) JPX