Village Vanguard CO.,LTD. (TYO:2769)
Japan · Delayed Price · Currency is JPY 1,024.00
+1.00 (0.10%)
Sep 8, 2025, 3:30 PM JST
Village Vanguard CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,025.00 | 1,025.00 | 1,023.00 | 1,024.00 | 1,024.00 | -0.10% | 3,100 |
| Sep 4, 2025 | 1,023.00 | 1,025.00 | 1,021.00 | 1,025.00 | 1,025.00 | 0.20% | 3,500 |
| Sep 3, 2025 | 1,021.00 | 1,024.00 | 1,020.00 | 1,023.00 | 1,023.00 | 0.20% | 11,100 |
| Sep 2, 2025 | 1,023.00 | 1,025.00 | 1,021.00 | 1,021.00 | 1,021.00 | -0.39% | 6,200 |
| Sep 1, 2025 | 1,029.00 | 1,029.00 | 1,025.00 | 1,025.00 | 1,025.00 | -0.19% | 9,700 |
| Aug 29, 2025 | 1,028.00 | 1,029.00 | 1,025.00 | 1,027.00 | 1,027.00 | -0.10% | 7,500 |
| Aug 28, 2025 | 1,028.00 | 1,028.00 | 1,027.00 | 1,028.00 | 1,028.00 | 0.10% | 7,800 |
| Aug 27, 2025 | 1,026.00 | 1,027.00 | 1,025.00 | 1,027.00 | 1,027.00 | 0.20% | 8,000 |
| Aug 26, 2025 | 1,027.00 | 1,027.00 | 1,023.00 | 1,025.00 | 1,025.00 | - | 6,600 |
| Aug 25, 2025 | 1,026.00 | 1,026.00 | 1,024.00 | 1,025.00 | 1,025.00 | 0.29% | 6,500 |
| Aug 22, 2025 | 1,025.00 | 1,026.00 | 1,022.00 | 1,022.00 | 1,022.00 | -0.29% | 5,400 |
| Aug 21, 2025 | 1,021.00 | 1,025.00 | 1,020.00 | 1,025.00 | 1,025.00 | 0.59% | 9,400 |
| Aug 20, 2025 | 1,017.00 | 1,019.00 | 1,015.00 | 1,019.00 | 1,019.00 | 0.20% | 6,400 |
| Aug 19, 2025 | 1,017.00 | 1,022.00 | 1,016.00 | 1,017.00 | 1,017.00 | 0.20% | 18,800 |
| Aug 18, 2025 | 1,013.00 | 1,016.00 | 1,013.00 | 1,015.00 | 1,015.00 | - | 11,500 |
| Aug 15, 2025 | 1,017.00 | 1,017.00 | 1,012.00 | 1,015.00 | 1,015.00 | -0.20% | 11,900 |
| Aug 14, 2025 | 1,027.00 | 1,027.00 | 1,015.00 | 1,017.00 | 1,017.00 | -0.49% | 18,000 |
| Aug 13, 2025 | 1,024.00 | 1,025.00 | 1,022.00 | 1,022.00 | 1,022.00 | -0.49% | 9,900 |
| Aug 12, 2025 | 1,030.00 | 1,031.00 | 1,022.00 | 1,027.00 | 1,027.00 | -0.39% | 12,100 |
| Aug 8, 2025 | 1,035.00 | 1,035.00 | 1,030.00 | 1,031.00 | 1,031.00 | - | 2,700 |
| Aug 7, 2025 | 1,034.00 | 1,035.00 | 1,029.00 | 1,031.00 | 1,031.00 | -0.29% | 5,200 |
| Aug 6, 2025 | 1,029.00 | 1,035.00 | 1,027.00 | 1,034.00 | 1,034.00 | 0.49% | 3,800 |
| Aug 5, 2025 | 1,032.00 | 1,032.00 | 1,025.00 | 1,029.00 | 1,029.00 | -0.39% | 5,600 |
| Aug 4, 2025 | 1,031.00 | 1,037.00 | 1,031.00 | 1,033.00 | 1,033.00 | -0.39% | 8,500 |
| Aug 1, 2025 | 1,040.00 | 1,040.00 | 1,035.00 | 1,037.00 | 1,037.00 | -0.29% | 4,700 |
| Jul 31, 2025 | 1,039.00 | 1,040.00 | 1,037.00 | 1,040.00 | 1,040.00 | 0.10% | 2,700 |
| Jul 30, 2025 | 1,042.00 | 1,042.00 | 1,039.00 | 1,039.00 | 1,039.00 | -0.29% | 5,800 |
| Jul 29, 2025 | 1,036.00 | 1,045.00 | 1,035.00 | 1,042.00 | 1,042.00 | 0.68% | 9,900 |
| Jul 28, 2025 | 1,033.00 | 1,035.00 | 1,031.00 | 1,035.00 | 1,035.00 | 0.68% | 7,100 |
| Jul 25, 2025 | 1,028.00 | 1,030.00 | 1,026.00 | 1,028.00 | 1,028.00 | - | 5,300 |
| Jul 24, 2025 | 1,030.00 | 1,032.00 | 1,025.00 | 1,028.00 | 1,028.00 | 0.59% | 9,700 |
| Jul 23, 2025 | 1,023.00 | 1,025.00 | 1,022.00 | 1,022.00 | 1,022.00 | 0.10% | 5,000 |
| Jul 22, 2025 | 1,021.00 | 1,023.00 | 1,020.00 | 1,021.00 | 1,021.00 | 0.10% | 5,400 |
| Jul 18, 2025 | 1,020.00 | 1,023.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.10% | 5,600 |
| Jul 17, 2025 | 1,015.00 | 1,020.00 | 1,013.00 | 1,019.00 | 1,019.00 | 0.39% | 7,800 |
| Jul 16, 2025 | 1,004.00 | 1,015.00 | 1,003.00 | 1,015.00 | 1,015.00 | 0.89% | 13,700 |
| Jul 15, 2025 | 1,020.00 | 1,020.00 | 1,000.00 | 1,006.00 | 1,006.00 | -1.95% | 39,800 |
| Jul 14, 2025 | 1,032.00 | 1,035.00 | 1,025.00 | 1,026.00 | 1,026.00 | -2.38% | 32,800 |
| Jul 11, 2025 | 1,048.00 | 1,054.00 | 1,047.00 | 1,051.00 | 1,051.00 | 0.29% | 4,200 |
| Jul 10, 2025 | 1,052.00 | 1,052.00 | 1,048.00 | 1,048.00 | 1,048.00 | -0.38% | 2,700 |
| Jul 9, 2025 | 1,050.00 | 1,055.00 | 1,048.00 | 1,052.00 | 1,052.00 | 0.10% | 3,700 |
| Jul 8, 2025 | 1,049.00 | 1,051.00 | 1,049.00 | 1,051.00 | 1,051.00 | 0.10% | 1,600 |
| Jul 7, 2025 | 1,050.00 | 1,050.00 | 1,049.00 | 1,050.00 | 1,050.00 | 0.19% | 1,900 |
| Jul 4, 2025 | 1,052.00 | 1,052.00 | 1,048.00 | 1,048.00 | 1,048.00 | -0.38% | 2,400 |
| Jul 3, 2025 | 1,051.00 | 1,052.00 | 1,048.00 | 1,052.00 | 1,052.00 | 0.19% | 3,200 |
| Jul 2, 2025 | 1,050.00 | 1,052.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.28% | 1,300 |
| Jul 1, 2025 | 1,055.00 | 1,055.00 | 1,050.00 | 1,053.00 | 1,053.00 | 0.10% | 3,500 |
| Jun 30, 2025 | 1,055.00 | 1,055.00 | 1,051.00 | 1,052.00 | 1,052.00 | 0.10% | 6,600 |
| Jun 27, 2025 | 1,051.00 | 1,052.00 | 1,051.00 | 1,051.00 | 1,051.00 | - | 2,800 |
| Jun 26, 2025 | 1,051.00 | 1,052.00 | 1,050.00 | 1,051.00 | 1,051.00 | 0.10% | 3,600 |