VRAIN Solution, Inc. (TYO:135A)
Japan · Delayed Price · Currency is JPY 4,170.00
-160.00 (-3.70%)
Aug 18, 2026, 3:30 PM JST
VRAIN Solution Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 4,260.00 | 4,260.00 | 4,145.00 | 4,180.00 | - | -3.46% | 14,700 |
| 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 |
| Jul 31, 2026 | 3,700.00 | 3,775.00 | 3,525.00 | 3,685.00 | 3,685.00 | 2.50% | 78,600 |
| Jul 30, 2026 | 3,610.00 | 3,690.00 | 3,575.00 | 3,595.00 | 3,595.00 | 0.84% | 32,600 |
| Jul 29, 2026 | 3,585.00 | 3,650.00 | 3,515.00 | 3,565.00 | 3,565.00 | 0.85% | 55,100 |
| Jul 28, 2026 | 3,730.00 | 3,785.00 | 3,520.00 | 3,535.00 | 3,535.00 | -6.61% | 56,300 |
| Jul 27, 2026 | 3,715.00 | 3,785.00 | 3,520.00 | 3,785.00 | 3,785.00 | 3.13% | 81,300 |
| Jul 24, 2026 | 3,680.00 | 3,710.00 | 3,640.00 | 3,670.00 | 3,670.00 | -1.74% | 32,800 |
| Jul 23, 2026 | 3,780.00 | 3,830.00 | 3,690.00 | 3,735.00 | 3,735.00 | -1.97% | 80,900 |
| Jul 22, 2026 | 3,855.00 | 3,915.00 | 3,665.00 | 3,810.00 | 3,810.00 | -0.39% | 93,100 |
| Jul 21, 2026 | 3,750.00 | 3,875.00 | 3,705.00 | 3,825.00 | 3,825.00 | 2.00% | 74,000 |
| Jul 17, 2026 | 3,710.00 | 3,795.00 | 3,555.00 | 3,750.00 | 3,750.00 | -1.57% | 147,800 |
| Jul 16, 2026 | 4,040.00 | 4,150.00 | 3,750.00 | 3,810.00 | 3,810.00 | -5.69% | 137,400 |
| Jul 15, 2026 | 3,940.00 | 4,175.00 | 3,820.00 | 4,040.00 | 4,040.00 | -3.81% | 278,300 |
| Jul 14, 2026 | 4,090.00 | 4,200.00 | 4,030.00 | 4,200.00 | 4,200.00 | 2.94% | 169,600 |
| Jul 13, 2026 | 4,420.00 | 4,420.00 | 4,025.00 | 4,080.00 | 4,080.00 | -7.59% | 132,700 |
| Jul 10, 2026 | 4,365.00 | 4,500.00 | 4,340.00 | 4,415.00 | 4,415.00 | 4.37% | 102,300 |
| Jul 9, 2026 | 4,185.00 | 4,370.00 | 4,175.00 | 4,230.00 | 4,230.00 | 2.79% | 58,600 |
| Jul 8, 2026 | 4,095.00 | 4,195.00 | 4,060.00 | 4,115.00 | 4,115.00 | -0.24% | 47,000 |
| Jul 7, 2026 | 4,325.00 | 4,355.00 | 4,115.00 | 4,125.00 | 4,125.00 | -5.28% | 88,000 |
| Jul 6, 2026 | 4,520.00 | 4,520.00 | 4,340.00 | 4,355.00 | 4,355.00 | -4.70% | 77,000 |
| Jul 3, 2026 | 4,320.00 | 4,570.00 | 4,320.00 | 4,570.00 | 4,570.00 | 5.66% | 108,200 |
| Jul 2, 2026 | 4,495.00 | 4,590.00 | 4,320.00 | 4,325.00 | 4,325.00 | -3.03% | 84,800 |
| Jul 1, 2026 | 4,320.00 | 4,585.00 | 4,310.00 | 4,460.00 | 4,460.00 | 4.94% | 144,200 |
| Jun 30, 2026 | 4,225.00 | 4,315.00 | 4,140.00 | 4,250.00 | 4,250.00 | 0.59% | 51,200 |
| Jun 29, 2026 | 4,150.00 | 4,365.00 | 4,150.00 | 4,225.00 | 4,225.00 | 6.02% | 87,100 |
| Jun 26, 2026 | 4,110.00 | 4,260.00 | 3,975.00 | 3,985.00 | 3,985.00 | -4.67% | 62,400 |
| Jun 25, 2026 | 4,015.00 | 4,190.00 | 3,850.00 | 4,180.00 | 4,180.00 | 5.96% | 128,200 |
| Jun 24, 2026 | 4,115.00 | 4,170.00 | 3,890.00 | 3,945.00 | 3,945.00 | -5.73% | 157,200 |
| Jun 23, 2026 | 4,545.00 | 4,545.00 | 4,070.00 | 4,185.00 | 4,185.00 | -7.21% | 153,900 |
| Jun 22, 2026 | 4,045.00 | 4,525.00 | 3,995.00 | 4,510.00 | 4,510.00 | 12.61% | 212,900 |
| Jun 19, 2026 | 4,450.00 | 4,450.00 | 3,970.00 | 4,005.00 | 4,005.00 | -8.87% | 156,800 |
| Jun 18, 2026 | 4,290.00 | 4,540.00 | 4,290.00 | 4,395.00 | 4,395.00 | 2.45% | 159,600 |
| Jun 17, 2026 | 4,225.00 | 4,470.00 | 4,175.00 | 4,290.00 | 4,290.00 | 3.25% | 154,700 |
| Jun 16, 2026 | 3,960.00 | 4,165.00 | 3,920.00 | 4,155.00 | 4,155.00 | 4.79% | 103,400 |
| Jun 15, 2026 | 3,740.00 | 3,990.00 | 3,700.00 | 3,965.00 | 3,965.00 | 8.04% | 119,900 |
| Jun 12, 2026 | 3,755.00 | 3,790.00 | 3,500.00 | 3,670.00 | 3,670.00 | 2.80% | 90,000 |
| Jun 11, 2026 | 3,520.00 | 3,630.00 | 3,400.00 | 3,570.00 | 3,570.00 | 0.99% | 92,100 |
| Jun 10, 2026 | 3,650.00 | 3,650.00 | 3,430.00 | 3,535.00 | 3,535.00 | -4.20% | 103,900 |
| Jun 9, 2026 | 3,635.00 | 3,695.00 | 3,570.00 | 3,690.00 | 3,690.00 | 3.22% | 89,300 |
| Jun 8, 2026 | 3,680.00 | 3,695.00 | 3,525.00 | 3,575.00 | 3,575.00 | -7.50% | 120,700 |