VRAIN Solution, Inc. (TYO:135A)
Japan · Delayed Price · Currency is JPY 4,105.00
-90.00 (-2.15%)
Oct 16, 2026, 3:30 PM JST
VRAIN Solution Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 4,105.00 | 4,220.00 | 4,000.00 | 4,105.00 | 4,105.00 | -2.15% | 290,000 |
| Oct 15, 2026 | 4,505.00 | 4,535.00 | 4,195.00 | 4,195.00 | 4,195.00 | -14.30% | 290,100 |
| Oct 14, 2026 | 4,920.00 | 4,990.00 | 4,810.00 | 4,895.00 | 4,895.00 | -0.61% | 113,800 |
| Oct 13, 2026 | 5,030.00 | 5,130.00 | 4,830.00 | 4,925.00 | 4,925.00 | -0.71% | 99,600 |
| Oct 9, 2026 | 4,760.00 | 4,965.00 | 4,685.00 | 4,960.00 | 4,960.00 | 2.69% | 87,900 |
| Oct 8, 2026 | 5,060.00 | 5,080.00 | 4,800.00 | 4,830.00 | 4,830.00 | -4.55% | 110,000 |
| Oct 7, 2026 | 5,150.00 | 5,240.00 | 5,010.00 | 5,060.00 | 5,060.00 | -2.13% | 101,100 |
| Oct 6, 2026 | 5,370.00 | 5,490.00 | 5,150.00 | 5,170.00 | 5,170.00 | -3.72% | 132,100 |
| Oct 5, 2026 | 5,420.00 | 5,570.00 | 5,260.00 | 5,370.00 | 5,370.00 | -0.74% | 106,300 |
| Oct 2, 2026 | 5,220.00 | 5,490.00 | 5,220.00 | 5,410.00 | 5,410.00 | 3.64% | 93,400 |
| Oct 1, 2026 | 5,070.00 | 5,290.00 | 5,010.00 | 5,220.00 | 5,220.00 | 3.57% | 97,500 |
| Sep 30, 2026 | 5,040.00 | 5,070.00 | 4,925.00 | 5,040.00 | 5,040.00 | - | 89,100 |
| Sep 29, 2026 | 4,935.00 | 5,090.00 | 4,820.00 | 5,040.00 | 5,040.00 | 3.60% | 108,500 |
| Sep 28, 2026 | 4,935.00 | 4,995.00 | 4,820.00 | 4,865.00 | 4,865.00 | - | 58,200 |
| Sep 25, 2026 | 4,870.00 | 4,965.00 | 4,830.00 | 4,865.00 | 4,865.00 | -1.02% | 53,900 |
| Sep 24, 2026 | 4,800.00 | 5,010.00 | 4,770.00 | 4,915.00 | 4,915.00 | 4.35% | 110,500 |
| Sep 18, 2026 | 4,650.00 | 4,770.00 | 4,600.00 | 4,710.00 | 4,710.00 | 1.29% | 58,100 |
| Sep 17, 2026 | 4,525.00 | 4,745.00 | 4,495.00 | 4,650.00 | 4,650.00 | 1.86% | 75,100 |
| Sep 16, 2026 | 4,580.00 | 4,640.00 | 4,420.00 | 4,565.00 | 4,565.00 | -0.11% | 47,500 |
| Sep 15, 2026 | 4,625.00 | 4,695.00 | 4,480.00 | 4,570.00 | 4,570.00 | 3.16% | 95,600 |
| Sep 14, 2026 | 4,325.00 | 4,445.00 | 4,265.00 | 4,430.00 | 4,430.00 | 0.80% | 50,900 |
| Sep 11, 2026 | 4,380.00 | 4,445.00 | 4,305.00 | 4,395.00 | 4,395.00 | -1.24% | 60,700 |
| Sep 10, 2026 | 4,610.00 | 4,650.00 | 4,420.00 | 4,450.00 | 4,450.00 | -3.26% | 82,000 |
| Sep 9, 2026 | 4,560.00 | 4,660.00 | 4,400.00 | 4,600.00 | 4,600.00 | 1.77% | 102,900 |
| Sep 8, 2026 | 4,345.00 | 4,640.00 | 4,280.00 | 4,520.00 | 4,520.00 | 4.63% | 203,400 |
| Sep 7, 2026 | 4,190.00 | 4,320.00 | 4,125.00 | 4,320.00 | 4,320.00 | 3.35% | 110,300 |
| Sep 4, 2026 | 3,825.00 | 4,190.00 | 3,825.00 | 4,180.00 | 4,180.00 | 12.21% | 165,200 |
| Sep 3, 2026 | 3,825.00 | 3,935.00 | 3,710.00 | 3,725.00 | 3,725.00 | -4.36% | 111,900 |
| Sep 2, 2026 | 3,860.00 | 3,945.00 | 3,815.00 | 3,895.00 | 3,895.00 | -4.30% | 89,100 |
| Sep 1, 2026 | 4,255.00 | 4,255.00 | 4,015.00 | 4,070.00 | 4,070.00 | -5.57% | 92,800 |
| Aug 31, 2026 | 4,095.00 | 4,335.00 | 4,050.00 | 4,310.00 | 4,310.00 | 2.50% | 69,700 |
| Aug 28, 2026 | 4,200.00 | 4,375.00 | 4,170.00 | 4,205.00 | 4,205.00 | -0.36% | 45,400 |
| Aug 27, 2026 | 4,125.00 | 4,230.00 | 4,120.00 | 4,220.00 | 4,220.00 | 2.43% | 33,200 |
| Aug 26, 2026 | 4,125.00 | 4,220.00 | 4,070.00 | 4,120.00 | 4,120.00 | 0.12% | 37,900 |
| Aug 25, 2026 | 4,350.00 | 4,350.00 | 4,110.00 | 4,115.00 | 4,115.00 | -5.29% | 61,600 |
| Aug 24, 2026 | 4,430.00 | 4,490.00 | 4,295.00 | 4,345.00 | 4,345.00 | -1.03% | 62,100 |
| Aug 21, 2026 | 4,350.00 | 4,390.00 | 4,165.00 | 4,390.00 | 4,390.00 | 0.46% | 53,000 |
| Aug 20, 2026 | 4,255.00 | 4,375.00 | 4,225.00 | 4,370.00 | 4,370.00 | 4.42% | 57,400 |
| Aug 19, 2026 | 4,080.00 | 4,295.00 | 4,030.00 | 4,185.00 | 4,185.00 | 0.36% | 75,900 |
| Aug 18, 2026 | 4,260.00 | 4,275.00 | 4,105.00 | 4,170.00 | 4,170.00 | -3.70% | 60,600 |
| Aug 17, 2026 | 4,150.00 | 4,355.00 | 4,150.00 | 4,330.00 | 4,330.00 | 5.10% | 87,800 |
| Aug 14, 2026 | 3,935.00 | 4,140.00 | 3,910.00 | 4,120.00 | 4,120.00 | 6.46% | 102,000 |
| Aug 13, 2026 | 3,885.00 | 3,990.00 | 3,845.00 | 3,870.00 | 3,870.00 | 0.91% | 27,300 |
| Aug 12, 2026 | 3,910.00 | 3,910.00 | 3,775.00 | 3,835.00 | 3,835.00 | -1.92% | 30,900 |
| Aug 10, 2026 | 3,860.00 | 3,960.00 | 3,860.00 | 3,910.00 | 3,910.00 | 1.30% | 30,600 |
| Aug 7, 2026 | 3,990.00 | 4,100.00 | 3,835.00 | 3,860.00 | 3,860.00 | -1.66% | 51,000 |
| Aug 6, 2026 | 3,990.00 | 3,990.00 | 3,890.00 | 3,925.00 | 3,925.00 | 0.13% | 34,300 |
| Aug 5, 2026 | 3,815.00 | 4,010.00 | 3,800.00 | 3,920.00 | 3,920.00 | 3.98% | 66,100 |
| Aug 4, 2026 | 3,755.00 | 3,795.00 | 3,680.00 | 3,770.00 | 3,770.00 | 1.48% | 28,800 |
| Aug 3, 2026 | 3,685.00 | 3,725.00 | 3,565.00 | 3,715.00 | 3,715.00 | 0.81% | 27,100 |