Village Vanguard CO.,LTD. (TYO:2769)
Japan · Delayed Price · Currency is JPY 893.00
-6.00 (-0.67%)
May 12, 2026, 3:30 PM JST
Village Vanguard CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 899.00 | 900.00 | 899.00 | 899.00 | - | - | 17,100 |
| May 11, 2026 | 901.00 | 902.00 | 899.00 | 899.00 | 899.00 | -0.55% | 14,700 |
| May 8, 2026 | 912.00 | 912.00 | 904.00 | 904.00 | 904.00 | -0.88% | 10,900 |
| May 7, 2026 | 921.00 | 922.00 | 912.00 | 912.00 | 912.00 | -0.98% | 12,700 |
| May 1, 2026 | 923.00 | 924.00 | 919.00 | 921.00 | 921.00 | 0.11% | 5,000 |
| Apr 30, 2026 | 922.00 | 925.00 | 920.00 | 920.00 | 920.00 | -0.54% | 9,800 |
| Apr 28, 2026 | 927.00 | 928.00 | 925.00 | 925.00 | 925.00 | -0.22% | 6,000 |
| Apr 27, 2026 | 937.00 | 940.00 | 926.00 | 927.00 | 927.00 | -1.38% | 13,200 |
| Apr 24, 2026 | 944.00 | 946.00 | 939.00 | 940.00 | 940.00 | -0.74% | 10,200 |
| Apr 23, 2026 | 948.00 | 949.00 | 945.00 | 947.00 | 947.00 | -0.11% | 6,600 |
| Apr 22, 2026 | 949.00 | 951.00 | 948.00 | 948.00 | 948.00 | -0.11% | 2,800 |
| Apr 21, 2026 | 949.00 | 951.00 | 948.00 | 949.00 | 949.00 | - | 4,300 |
| Apr 20, 2026 | 950.00 | 950.00 | 949.00 | 949.00 | 949.00 | -0.11% | 5,800 |
| Apr 17, 2026 | 950.00 | 950.00 | 949.00 | 950.00 | 950.00 | - | 5,800 |
| Apr 16, 2026 | 951.00 | 954.00 | 950.00 | 950.00 | 950.00 | - | 5,500 |
| Apr 15, 2026 | 950.00 | 953.00 | 950.00 | 950.00 | 950.00 | -0.11% | 5,300 |
| Apr 14, 2026 | 953.00 | 955.00 | 951.00 | 951.00 | 951.00 | -0.21% | 3,200 |
| Apr 13, 2026 | 955.00 | 955.00 | 950.00 | 953.00 | 953.00 | 0.21% | 11,400 |
| Apr 10, 2026 | 952.00 | 953.00 | 951.00 | 951.00 | 951.00 | -0.11% | 3,200 |
| Apr 9, 2026 | 952.00 | 954.00 | 950.00 | 952.00 | 952.00 | - | 4,500 |
| Apr 8, 2026 | 950.00 | 952.00 | 950.00 | 952.00 | 952.00 | 0.21% | 5,400 |
| Apr 7, 2026 | 953.00 | 953.00 | 950.00 | 950.00 | 950.00 | -0.21% | 7,600 |
| Apr 6, 2026 | 953.00 | 954.00 | 951.00 | 952.00 | 952.00 | -0.31% | 9,100 |
| Apr 3, 2026 | 957.00 | 957.00 | 953.00 | 955.00 | 955.00 | - | 4,100 |
| Apr 2, 2026 | 956.00 | 958.00 | 955.00 | 955.00 | 955.00 | - | 2,700 |
| Apr 1, 2026 | 958.00 | 958.00 | 953.00 | 955.00 | 955.00 | -0.10% | 4,500 |
| Mar 31, 2026 | 955.00 | 956.00 | 955.00 | 956.00 | 956.00 | 0.10% | 2,900 |
| Mar 30, 2026 | 955.00 | 956.00 | 953.00 | 955.00 | 955.00 | - | 6,300 |
| Mar 27, 2026 | 957.00 | 957.00 | 955.00 | 955.00 | 955.00 | -0.21% | 4,400 |
| Mar 26, 2026 | 960.00 | 960.00 | 956.00 | 957.00 | 957.00 | -0.10% | 4,500 |
| Mar 25, 2026 | 958.00 | 960.00 | 958.00 | 958.00 | 958.00 | - | 3,700 |
| Mar 24, 2026 | 959.00 | 959.00 | 956.00 | 958.00 | 958.00 | -0.10% | 4,400 |
| Mar 23, 2026 | 960.00 | 960.00 | 955.00 | 959.00 | 959.00 | -0.10% | 9,100 |
| Mar 19, 2026 | 960.00 | 961.00 | 960.00 | 960.00 | 960.00 | -0.21% | 3,900 |
| Mar 18, 2026 | 962.00 | 962.00 | 960.00 | 962.00 | 962.00 | 0.10% | 2,800 |
| Mar 17, 2026 | 961.00 | 963.00 | 961.00 | 961.00 | 961.00 | - | 3,300 |
| Mar 16, 2026 | 961.00 | 963.00 | 961.00 | 961.00 | 961.00 | - | 7,800 |
| Mar 13, 2026 | 962.00 | 965.00 | 961.00 | 961.00 | 961.00 | -0.21% | 5,600 |
| Mar 12, 2026 | 962.00 | 967.00 | 962.00 | 963.00 | 963.00 | -0.41% | 3,600 |
| Mar 11, 2026 | 968.00 | 968.00 | 963.00 | 967.00 | 967.00 | 0.31% | 4,100 |
| Mar 10, 2026 | 963.00 | 965.00 | 962.00 | 964.00 | 964.00 | 0.21% | 5,600 |
| Mar 9, 2026 | 967.00 | 967.00 | 962.00 | 962.00 | 962.00 | -0.72% | 9,500 |
| Mar 6, 2026 | 966.00 | 969.00 | 966.00 | 969.00 | 969.00 | 0.21% | 3,600 |
| Mar 5, 2026 | 964.00 | 968.00 | 963.00 | 967.00 | 967.00 | 0.31% | 6,000 |
| Mar 4, 2026 | 967.00 | 970.00 | 960.00 | 964.00 | 964.00 | -0.41% | 15,900 |
| Mar 3, 2026 | 970.00 | 970.00 | 968.00 | 968.00 | 968.00 | -0.10% | 9,200 |
| Mar 2, 2026 | 970.00 | 971.00 | 969.00 | 969.00 | 969.00 | -0.21% | 12,300 |
| Feb 27, 2026 | 974.00 | 974.00 | 970.00 | 971.00 | 971.00 | -0.21% | 5,600 |
| Feb 26, 2026 | 973.00 | 974.00 | 970.00 | 973.00 | 973.00 | 0.21% | 3,800 |
| Feb 25, 2026 | 970.00 | 972.00 | 969.00 | 971.00 | 971.00 | 0.10% | 4,800 |