Tokyo - Delayed Quote
JPY
ValueCommerce Co., Ltd. (2491.T)
402.00
-4.00
(-0.99%)
At close: 3:24:06 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
400.00
416.00
399.00
401.00
401.00
222,500
Oct 30, 2026
435.00
440.00
386.00
406.00
406.00
786,500
Oct 29, 2026
416.00
435.00
407.00
435.00
435.00
604,900
Oct 28, 2026
432.00
437.00
417.00
419.00
419.00
227,100
Oct 27, 2026
436.00
438.00
424.00
432.00
432.00
171,800
Oct 26, 2026
443.00
446.00
436.00
438.00
438.00
101,300
Oct 23, 2026
444.00
446.00
438.00
440.00
440.00
102,800
Oct 22, 2026
438.00
452.00
438.00
441.00
441.00
125,400
Oct 21, 2026
446.00
446.00
436.00
436.00
436.00
157,600
Oct 20, 2026
450.00
453.00
443.00
449.00
449.00
101,800
Oct 19, 2026
450.00
453.00
448.00
450.00
450.00
54,500
Oct 16, 2026
449.00
454.00
446.00
452.00
452.00
91,900
Oct 15, 2026
444.00
452.00
443.00
448.00
448.00
109,800
Oct 14, 2026
450.00
450.00
444.00
446.00
446.00
68,500
Oct 13, 2026
450.00
453.00
448.00
448.00
448.00
50,500
Oct 9, 2026
442.00
451.00
440.00
451.00
451.00
149,400
Oct 8, 2026
438.00
450.00
436.00
445.00
445.00
189,000
Oct 7, 2026
452.00
454.00
438.00
438.00
438.00
188,800
Oct 6, 2026
451.00
462.00
451.00
455.00
455.00
121,900
Oct 5, 2026
448.00
455.00
444.00
449.00
449.00
224,100
Oct 2, 2026
451.00
452.00
447.00
448.00
448.00
143,400
Oct 1, 2026
453.00
455.00
451.00
453.00
453.00
64,100
Sep 30, 2026
454.00
458.00
452.00
456.00
456.00
95,200
Sep 29, 2026
463.00
463.00
454.00
454.00
454.00
99,900
Sep 28, 2026
464.00
466.00
463.00
466.00
466.00
67,600
Sep 25, 2026
469.00
471.00
464.00
464.00
464.00
72,400
Sep 24, 2026
472.00
473.00
467.00
468.00
468.00
107,600
Sep 18, 2026
479.00
480.00
473.00
475.00
475.00
102,700
Sep 17, 2026
478.00
481.00
477.00
478.00
478.00
70,600
Sep 16, 2026
475.00
480.00
474.00
480.00
480.00
49,300
Sep 15, 2026
473.00
480.00
473.00
479.00
479.00
53,700
Sep 14, 2026
462.00
478.00
462.00
478.00
478.00
77,500
Sep 11, 2026
459.00
469.00
458.00
462.00
462.00
111,200
Sep 10, 2026
458.00
462.00
456.00
460.00
460.00
49,800
Sep 9, 2026
466.00
467.00
456.00
457.00
457.00
89,100
Sep 8, 2026
476.00
477.00
466.00
466.00
466.00
89,300
Sep 7, 2026
493.00
493.00
475.00
475.00
475.00
122,700
Sep 4, 2026
492.00
501.00
492.00
494.00
494.00
126,700
Sep 3, 2026
494.00
497.00
492.00
492.00
492.00
78,400
Sep 2, 2026
496.00
501.00
493.00
494.00
494.00
149,900
Sep 1, 2026
497.00
502.00
493.00
502.00
502.00
148,600
Aug 31, 2026
489.00
498.00
489.00
495.00
495.00
110,400
Aug 28, 2026
493.00
499.00
489.00
489.00
489.00
111,100
Aug 27, 2026
501.00
504.00
491.00
491.00
491.00
95,700
Aug 26, 2026
502.00
506.00
497.00
503.00
503.00
274,800
Aug 25, 2026
496.00
496.00
490.00
494.00
494.00
112,800
Aug 24, 2026
484.00
498.00
480.00
495.00
495.00
261,900
Aug 21, 2026
483.00
485.00
478.00
483.00
483.00
117,900
Aug 20, 2026
478.00
483.00
476.00
483.00
483.00
99,700
Aug 19, 2026
478.00
483.00
475.00
481.00
481.00
270,100
Aug 18, 2026
463.00
478.00
463.00
475.00
475.00
383,400
Aug 17, 2026
470.00
471.00
463.00
465.00
465.00
214,900
Aug 14, 2026
460.00
470.00
460.00
469.00
469.00
179,900
Aug 13, 2026
461.00
464.00
457.00
462.00
462.00
146,100
Aug 12, 2026
458.00
461.00
454.00
459.00
459.00
164,600
Aug 10, 2026
465.00
466.00
456.00
458.00
458.00
120,700
Aug 7, 2026
459.00
467.00
457.00
464.00
464.00
161,600
Aug 6, 2026
449.00
461.00
449.00
457.00
457.00
133,600
Aug 5, 2026
458.00
462.00
449.00
449.00
449.00
161,300
Aug 4, 2026
455.00
462.00
450.00
454.00
454.00
186,700
Aug 3, 2026
465.00
467.00
449.00
453.00
453.00
305,100
Jul 31, 2026
459.00
474.00
451.00
473.00
473.00
291,200
Jul 30, 2026
468.00
472.00
457.00
460.00
460.00
617,000
Jul 29, 2026
470.00
475.00
466.00
471.00
471.00
146,100
Jul 28, 2026
468.00
474.00
462.00
465.00
465.00
117,500
Jul 27, 2026
454.00
471.00
454.00
471.00
471.00
264,100
Jul 24, 2026
455.00
456.00
448.00
454.00
454.00
141,500
Jul 23, 2026
450.00
467.00
449.00
457.00
457.00
186,800
Jul 22, 2026
454.00
454.00
449.00
452.00
452.00
133,900
Jul 21, 2026
463.00
468.00
454.00
455.00
455.00
160,800
Jul 17, 2026
458.00
465.00
454.00
462.00
462.00
211,000
Jul 16, 2026
469.00
475.00
458.00
458.00
458.00
226,900
Jul 15, 2026
469.00
474.00
465.00
472.00
472.00
141,900
Jul 14, 2026
475.00
479.00
466.00
466.00
466.00
144,600
Jul 13, 2026
464.00
478.00
464.00
469.00
469.00
185,600
Jul 10, 2026
464.00
473.00
459.00
467.00
467.00
235,300
Jul 9, 2026
453.00
464.00
453.00
459.00
459.00
185,000
Jul 8, 2026
454.00
459.00
442.00
457.00
457.00
231,800
Jul 7, 2026
443.00
458.00
440.00
450.00
450.00
252,400
Jul 6, 2026
445.00
451.00
440.00
443.00
443.00
231,500
Jul 3, 2026
462.00
462.00
445.00
448.00
448.00
150,300
Jul 2, 2026
455.00
463.00
453.00
454.00
454.00
170,000
Jul 1, 2026
455.00
461.00
446.00
454.00
454.00
120,100
Jun 30, 2026
462.00
465.00
454.00
455.00
455.00
132,200
Jun 29, 2026
8
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
462.00
469.00
458.00
460.00
460.00
136,200
Jun 26, 2026
467.00
471.00
464.00
465.00
457.00
100,500
Jun 25, 2026
479.00
480.00
464.00
464.00
456.02
181,000
Jun 24, 2026
475.00
484.00
475.00
482.00
473.71
162,000
Jun 23, 2026
460.00
474.00
458.00
471.00
462.90
105,400
Jun 22, 2026
464.00
469.00
460.00
461.00
453.07
54,500
Jun 19, 2026
478.00
478.00
459.00
459.00
451.10
168,900
Jun 18, 2026
480.00
483.00
472.00
473.00
464.86
128,900
Jun 17, 2026
464.00
486.00
464.00
480.00
471.74
234,800
Jun 16, 2026
465.00
467.00
455.00
465.00
457.00
141,200
Jun 15, 2026
458.00
468.00
456.00
465.00
457.00
78,300
Jun 12, 2026
469.00
469.00
456.00
457.00
449.14
160,400
Jun 11, 2026
460.00
463.00
451.00
463.00
455.03
119,000
Jun 10, 2026
469.00
472.00
450.00
454.00
446.19
219,100
Jun 9, 2026
452.00
470.00
452.00
467.00
458.97
282,900
Jun 8, 2026
469.00
475.00
452.00
455.00
447.17
207,700
Jun 5, 2026
465.00
481.00
459.00
475.00
466.83
200,900
Jun 4, 2026
460.00
468.00
458.00
459.00
451.10
207,600
Jun 3, 2026
465.00
471.00
448.00
461.00
453.07
366,200
Jun 2, 2026
470.00
473.00
462.00
468.00
459.95
237,900
Jun 1, 2026
479.00
482.00
468.00
479.00
470.76
222,600
May 29, 2026
482.00
488.00
474.00
478.00
469.78
358,200
May 28, 2026
483.00
483.00
472.00
482.00
473.71
260,200
May 27, 2026
476.00
483.00
473.00
478.00
469.78
183,900
May 26, 2026
478.00
488.00
474.00
481.00
472.72
200,100
May 25, 2026
473.00
478.00
462.00
478.00
469.78
257,400
May 22, 2026
483.00
485.00
465.00
469.00
460.93
196,400
May 21, 2026
486.00
491.00
478.00
482.00
473.71
255,400
May 20, 2026
495.00
501.00
478.00
479.00
470.76
400,900
May 19, 2026
466.00
503.00
460.00
497.00
488.45
731,900
May 18, 2026
473.00
474.00
458.00
460.00
452.09
258,400
May 15, 2026
467.00
470.00
457.00
469.00
460.93
384,600
May 14, 2026
498.00
500.00
472.00
474.00
465.85
400,900
May 13, 2026
493.00
512.00
489.00
504.00
495.33
780,500
May 12, 2026
486.00
488.00
469.00
469.00
460.93
346,000
May 11, 2026
485.00
498.00
483.00
486.00
477.64
345,900
May 8, 2026
474.00
499.00
463.00
488.00
479.60
609,600
May 7, 2026
485.00
494.00
470.00
477.00
468.79
385,000
May 1, 2026
472.00
483.00
467.00
479.00
470.76
453,600
Apr 30, 2026
471.00
488.00
467.00
467.00
458.97
861,100
Apr 28, 2026
461.00
475.00
461.00
471.00
462.90
436,500
Apr 27, 2026
462.00
466.00
445.00
459.00
451.10
544,200
Apr 24, 2026
463.00
475.00
463.00
466.00
457.98
219,100
Apr 23, 2026
461.00
468.00
461.00
465.00
457.00
240,000
Apr 22, 2026
467.00
474.00
460.00
465.00
457.00
330,300
Apr 21, 2026
480.00
480.00
453.00
464.00
456.02
474,100
Apr 20, 2026
480.00
481.00
475.00
478.00
469.78
161,500
Apr 17, 2026
474.00
485.00
474.00
483.00
474.69
394,000
Apr 16, 2026
471.00
481.00
470.00
473.00
464.86
314,000
Apr 15, 2026
465.00
472.00
459.00
467.00
458.97
205,600
Apr 14, 2026
468.00
470.00
453.00
464.00
456.02
330,000
Apr 13, 2026
464.00
473.00
462.00
468.00
459.95
287,000
Apr 10, 2026
473.00
485.00
462.00
467.00
458.97
479,900
Apr 9, 2026
473.00
477.00
457.00
470.00
461.91
482,400
Apr 8, 2026
463.00
480.00
463.00
478.00
469.78
491,500
Apr 7, 2026
450.00
463.00
450.00
463.00
455.03
297,200
Apr 6, 2026
445.00
454.00
445.00
450.00
442.26
216,100
Apr 3, 2026
443.00
455.00
443.00
448.00
440.29
362,200
Apr 2, 2026
435.00
444.00
433.00
439.00
431.45
311,200
Apr 1, 2026
427.00
438.00
427.00
437.00
429.48
339,000
Mar 31, 2026
423.00
431.00
421.00
425.00
417.69
194,300
Mar 30, 2026
424.00
426.00
417.00
420.00
412.77
305,600
Mar 27, 2026
426.00
435.00
425.00
430.00
422.60
275,500
Mar 26, 2026
430.00
430.00
420.00
426.00
418.67
259,900
Mar 25, 2026
429.00
430.00
425.00
427.00
419.65
169,800
Mar 24, 2026
427.00
428.00
421.00
426.00
418.67
208,800
Mar 23, 2026
431.00
431.00
417.00
419.00
411.79
480,600
Mar 19, 2026
433.00
439.00
430.00
431.00
423.58
271,100
Mar 18, 2026
426.00
438.00
426.00
438.00
430.46
316,400
Mar 17, 2026
427.00
429.00
424.00
426.00
418.67
298,000
Mar 16, 2026
434.00
435.00
419.00
424.00
416.71
454,000
Mar 13, 2026
447.00
450.00
433.00
434.00
426.53
294,100
Mar 12, 2026
449.00
451.00
446.00
447.00
439.31
317,600
Mar 11, 2026
452.00
454.00
449.00
451.00
443.24
226,300
Mar 10, 2026
436.00
455.00
434.00
453.00
445.21
672,900
Mar 9, 2026
427.00
437.00
422.00
435.00
427.52
456,900
Mar 6, 2026
428.00
439.00
428.00
439.00
431.45
342,200
Mar 5, 2026
428.00
432.00
423.00
428.00
420.64
540,000
Mar 4, 2026
426.00
426.00
408.00
415.00
407.86
866,700
Mar 3, 2026
437.00
437.00
429.00
429.00
421.62
599,100
Mar 2, 2026
443.00
446.00
432.00
437.00
429.48
565,300
Feb 27, 2026
449.00
449.00
443.00
446.00
438.33
384,400
Feb 26, 2026
444.00
451.00
440.00
451.00
443.24
629,300
Feb 25, 2026
437.00
438.00
431.00
432.00
424.57
355,500
Feb 24, 2026
438.00
440.00
433.00
437.00
429.48
412,600
Feb 20, 2026
440.00
445.00
436.00
439.00
431.45
453,900
Feb 19, 2026
450.00
450.00
441.00
442.00
434.40
480,200
Feb 18, 2026
458.00
459.00
450.00
450.00
442.26
361,600
Feb 17, 2026
454.00
459.00
452.00
458.00
450.12
203,200
Feb 16, 2026
451.00
459.00
451.00
454.00
446.19
436,700
Feb 13, 2026
464.00
465.00
450.00
450.00
442.26
588,200
Feb 12, 2026
473.00
475.00
463.00
464.00
456.02
522,600
Feb 10, 2026
459.00
477.00
456.00
474.00
465.85
741,600
Feb 9, 2026
469.00
469.00
453.00
459.00
451.10
712,400
Feb 6, 2026
480.00
480.00
460.00
464.00
456.02
1,039,700
Feb 5, 2026
472.00
495.00
464.00
482.00
473.71
1,402,700
Feb 4, 2026
484.00
492.00
472.00
473.00
464.86
1,100,100
Feb 3, 2026
527.00
527.00
474.00
477.00
468.79
3,264,500
Feb 2, 2026
565.00
566.00
547.00
547.00
537.59
1,157,100
Jan 30, 2026
649.00
652.00
644.00
647.00
635.87
383,200
Jan 29, 2026
652.00
652.00
645.00
647.00
635.87
422,600
Jan 28, 2026
658.00
658.00
652.00
652.00
640.78
357,100
Jan 27, 2026
658.00
662.00
653.00
658.00
646.68
630,800
Jan 26, 2026
667.00
667.00
658.00
660.00
648.65
411,000
Jan 23, 2026
673.00
677.00
668.00
669.00
657.49
310,800
Jan 22, 2026
662.00
677.00
662.00
673.00
661.42
457,500
Jan 21, 2026
663.00
663.00
658.00
662.00
650.61
357,400
Jan 20, 2026
662.00
668.00
661.00
663.00
651.59
317,000
Jan 19, 2026
667.00
667.00
659.00
663.00
651.59
406,000
Jan 16, 2026
671.00
674.00
664.00
667.00
655.52
439,400
Jan 15, 2026
668.00
673.00
667.00
671.00
659.46
225,500
Jan 14, 2026
670.00
674.00
669.00
670.00
658.47
188,600
Jan 13, 2026
671.00
677.00
666.00
673.00
661.42
451,900
Jan 9, 2026
667.00
677.00
667.00
669.00
657.49
312,700
Jan 8, 2026
673.00
673.00
662.00
666.00
654.54
429,100
Jan 7, 2026
676.00
679.00
671.00
673.00
661.42
348,800
Jan 6, 2026
667.00
680.00
666.00
677.00
665.35
593,200
Jan 5, 2026
666.00
675.00
664.00
664.00
652.58
628,500
Dec 30, 2025
669.00
670.00
665.00
665.00
653.56
418,800
Dec 29, 2025
24
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
663.00
678.00
660.00
668.00
656.51
1,072,600
Dec 26, 2025
691.00
692.00
682.00
685.00
649.63
950,600
Dec 25, 2025
689.00
693.00
687.00
689.00
653.42
512,600
Dec 24, 2025
690.00
690.00
686.00
687.00
651.52
263,600
Dec 23, 2025
681.00
690.00
679.00
688.00
652.47
467,700
Dec 22, 2025
687.00
689.00
673.00
678.00
642.99
649,500
Dec 19, 2025
688.00
689.00
684.00
687.00
651.52
362,700
Dec 18, 2025
671.00
689.00
666.00
688.00
652.47
1,106,700
Dec 17, 2025
679.00
680.00
670.00
672.00
637.30
860,400
Dec 16, 2025
682.00
683.00
675.00
678.00
642.99
583,500
Dec 15, 2025
686.00
687.00
681.00
682.00
646.78
372,900
Dec 12, 2025
682.00
687.00
681.00
684.00
648.68
479,500
Dec 11, 2025
683.00
683.00
677.00
681.00
645.83
476,900
Dec 10, 2025
681.00
684.00
677.00
683.00
647.73
303,900
Dec 9, 2025
677.00
681.00
675.00
678.00
642.99
385,400
Dec 8, 2025
682.00
683.00
675.00
676.00
641.09
437,300
Dec 5, 2025
688.00
691.00
679.00
683.00
647.73
476,900
Dec 4, 2025
682.00
693.00
680.00
687.00
651.52
320,300
Dec 3, 2025
685.00
685.00
677.00
681.00
645.83
316,200
Dec 2, 2025
686.00
690.00
681.00
683.00
647.73
263,300
Dec 1, 2025
697.00
698.00
683.00
684.00
648.68
385,800
Nov 28, 2025
689.00
694.00
688.00
690.00
654.37
246,500
Nov 27, 2025
690.00
693.00
685.00
686.00
650.58
227,000
Nov 26, 2025
689.00
689.00
684.00
685.00
649.63
244,300
Nov 25, 2025
696.00
698.00
683.00
686.00
650.58
405,800
Nov 21, 2025
674.00
703.00
674.00
703.00
666.70
513,700
Nov 20, 2025
686.00
687.00
674.00
674.00
639.20
467,000
Nov 19, 2025
684.00
691.00
683.00
684.00
648.68
147,400
Nov 18, 2025
685.00
689.00
682.00
684.00
648.68
247,800
Nov 17, 2025
690.00
692.00
680.00
689.00
653.42
318,800
Nov 14, 2025
694.00
694.00
688.00
688.00
652.47
254,800
Nov 13, 2025
698.00
699.00
691.00
693.00
657.21
204,100
Nov 12, 2025
688.00
701.00
688.00
697.00
661.01
314,600
Nov 11, 2025
688.00
688.00
681.00
688.00
652.47
203,800
Nov 10, 2025
684.00
690.00
681.00
689.00
653.42
203,100
Nov 7, 2025
672.00
682.00
668.00
680.00
644.89
263,100
Nov 6, 2025
675.00
679.00
672.00
676.00
641.09
264,600
Nov 5, 2025
677.00
680.00
668.00
670.00
635.40
363,300
Nov 4, 2025
672.00
680.00
668.00
679.00
643.94
540,800
