Skip to main content
logo
VRAIN Solution, Inc. (TYO:135A)
Japan flag Japan · Delayed Price · Currency is JPY
4,305.00
-100.00 (-2.27%)
May 27, 2026, 3:30 PM JST

VRAIN Solution Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20264,475.004,650.004,155.004,290.00--2.61%164,000
May 26, 20264,420.004,420.004,255.004,405.004,405.00-0.11%85,400
May 25, 20264,490.004,550.004,255.004,410.004,410.00-1.23%195,000
May 22, 20264,350.004,520.004,285.004,465.004,465.004.94%118,800
May 21, 20264,200.004,285.004,040.004,255.004,255.007.59%125,100
May 20, 20264,250.004,250.003,915.003,955.003,955.00-8.34%227,100
May 19, 20264,460.004,790.004,295.004,315.004,315.001.53%398,200
May 18, 20264,210.004,275.004,020.004,250.004,250.0010.10%311,400
May 15, 20263,950.004,060.003,810.003,860.003,860.00-0.90%112,000
May 14, 20263,880.004,100.003,830.003,895.003,895.00-0.76%136,200
May 13, 20263,990.004,040.003,880.003,925.003,925.00-3.33%84,000
May 12, 20264,080.004,150.004,015.004,060.004,060.00-3.10%160,000
May 11, 20263,980.004,250.003,880.004,190.004,190.008.83%342,500
May 8, 20263,480.003,870.003,435.003,850.003,850.0012.90%297,700
May 7, 20263,405.003,455.003,340.003,410.003,410.002.25%105,200
May 1, 20263,230.003,375.003,215.003,335.003,335.002.77%64,600
Apr 30, 20263,330.003,355.003,170.003,245.003,245.00-0.76%98,600
Apr 28, 20263,360.003,385.003,265.003,270.003,270.00-2.82%71,500
Apr 27, 20263,355.003,490.003,315.003,365.003,365.002.59%115,000
Apr 24, 20263,250.003,325.003,120.003,280.003,280.00-0.30%148,200
Apr 23, 20263,510.003,510.003,180.003,290.003,290.00-4.64%230,100
Apr 22, 20263,600.003,635.003,440.003,450.003,450.00-5.22%137,800
Apr 21, 20263,625.003,680.003,570.003,640.003,640.002.39%120,600
Apr 20, 20263,450.003,630.003,435.003,555.003,555.001.86%170,900
Apr 17, 20263,435.003,600.003,390.003,490.003,490.00-0.43%300,900
Apr 16, 20263,495.003,720.003,450.003,505.003,505.002.64%730,300
Apr 15, 20263,415.003,415.003,415.003,415.003,415.0017.23%168,600
Apr 14, 20262,831.002,914.002,800.002,913.002,913.004.75%216,600
Apr 13, 20262,665.002,809.002,624.002,781.002,781.004.35%168,800
Apr 10, 20262,612.002,665.002,599.002,665.002,665.001.14%50,800
Apr 9, 20262,660.002,683.002,590.002,635.002,635.00-2.15%68,000
Apr 8, 20262,600.002,693.002,600.002,693.002,693.004.91%96,100
Apr 7, 20262,542.002,587.002,518.002,567.002,567.000.47%57,700
Apr 6, 20262,525.002,570.002,497.002,555.002,555.002.24%51,600
Apr 3, 20262,371.002,499.002,371.002,499.002,499.005.89%58,500
Apr 2, 20262,439.002,469.002,321.002,360.002,360.00-3.04%73,200
Apr 1, 20262,417.002,470.002,386.002,434.002,434.003.57%71,700
Mar 31, 20262,344.002,380.002,314.002,350.002,350.00-0.42%49,800
Mar 30, 20262,401.002,401.002,320.002,360.002,360.00-6.16%97,500
Mar 27, 20262,407.002,517.002,407.002,515.002,515.004.53%90,100
Mar 26, 20262,623.002,623.002,401.002,406.002,406.00-7.67%128,700
Mar 25, 20262,565.002,617.002,552.002,606.002,606.002.80%39,500
Mar 24, 20262,514.002,537.002,455.002,535.002,535.002.88%51,200
Mar 23, 20262,403.002,464.002,371.002,464.002,464.00-2.14%76,700
Mar 19, 20262,600.002,600.002,508.002,518.002,518.00-4.91%67,500
Mar 18, 20262,644.002,674.002,610.002,648.002,648.001.46%29,300
Mar 17, 20262,657.002,667.002,582.002,610.002,610.00-1.32%66,700
Mar 16, 20262,627.002,718.002,590.002,645.002,645.001.89%61,800
Mar 13, 20262,548.002,653.002,535.002,596.002,596.00-0.04%84,800
Mar 12, 20262,630.002,680.002,590.002,597.002,597.00-3.10%81,700