Village Vanguard CO.,LTD. (TYO:2769)
Japan · Delayed Price · Currency is JPY 915.00
+4.00 (0.44%)
Aug 27, 2026, 3:30 PM JST
Village Vanguard CO.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 914.00 | 915.00 | 911.00 | 915.00 | 915.00 | 0.44% | 4,400 |
| Aug 26, 2026 | 910.00 | 912.00 | 907.00 | 911.00 | 911.00 | 0.55% | 7,900 |
| Aug 25, 2026 | 907.00 | 907.00 | 906.00 | 906.00 | 906.00 | - | 4,500 |
| Aug 24, 2026 | 905.00 | 906.00 | 903.00 | 906.00 | 906.00 | 0.11% | 3,800 |
| Aug 21, 2026 | 904.00 | 907.00 | 901.00 | 905.00 | 905.00 | 0.11% | 5,100 |
| Aug 20, 2026 | 903.00 | 904.00 | 900.00 | 904.00 | 904.00 | 0.44% | 3,800 |
| Aug 19, 2026 | 901.00 | 902.00 | 899.00 | 900.00 | 900.00 | -0.11% | 3,200 |
| Aug 18, 2026 | 901.00 | 902.00 | 900.00 | 901.00 | 901.00 | - | 4,000 |
| Aug 17, 2026 | 900.00 | 901.00 | 899.00 | 901.00 | 901.00 | 0.11% | 4,600 |
| Aug 14, 2026 | 900.00 | 900.00 | 899.00 | 900.00 | 900.00 | - | 5,500 |
| Aug 13, 2026 | 898.00 | 900.00 | 897.00 | 900.00 | 900.00 | 0.33% | 4,000 |
| Aug 12, 2026 | 898.00 | 900.00 | 897.00 | 897.00 | 897.00 | -0.11% | 5,300 |
| Aug 10, 2026 | 895.00 | 899.00 | 895.00 | 898.00 | 898.00 | 0.22% | 5,200 |
| Aug 7, 2026 | 895.00 | 899.00 | 894.00 | 896.00 | 896.00 | 0.34% | 3,500 |
| Aug 6, 2026 | 892.00 | 895.00 | 892.00 | 893.00 | 893.00 | 0.11% | 3,000 |
| Aug 5, 2026 | 892.00 | 895.00 | 892.00 | 892.00 | 892.00 | - | 2,900 |
| Aug 4, 2026 | 893.00 | 898.00 | 892.00 | 892.00 | 892.00 | - | 4,700 |
| Aug 3, 2026 | 895.00 | 895.00 | 892.00 | 892.00 | 892.00 | -0.22% | 3,000 |
| Jul 31, 2026 | 893.00 | 898.00 | 892.00 | 894.00 | 894.00 | 0.34% | 5,100 |
| Jul 30, 2026 | 891.00 | 893.00 | 891.00 | 891.00 | 891.00 | 0.11% | 2,200 |
| Jul 29, 2026 | 890.00 | 893.00 | 890.00 | 890.00 | 890.00 | - | 3,400 |
| Jul 28, 2026 | 888.00 | 890.00 | 885.00 | 890.00 | 890.00 | 0.56% | 3,600 |
| Jul 27, 2026 | 890.00 | 890.00 | 884.00 | 885.00 | 885.00 | - | 3,600 |
| Jul 24, 2026 | 885.00 | 889.00 | 884.00 | 885.00 | 885.00 | 0.11% | 2,700 |
| Jul 23, 2026 | 883.00 | 890.00 | 883.00 | 884.00 | 884.00 | 0.11% | 1,700 |
| Jul 22, 2026 | 884.00 | 887.00 | 881.00 | 883.00 | 883.00 | -0.11% | 3,600 |
| Jul 21, 2026 | 881.00 | 890.00 | 880.00 | 884.00 | 884.00 | 0.34% | 3,400 |
| Jul 17, 2026 | 896.00 | 899.00 | 881.00 | 881.00 | 881.00 | -0.56% | 5,500 |
| Jul 16, 2026 | 898.00 | 898.00 | 885.00 | 886.00 | 886.00 | -1.12% | 6,700 |
| Jul 15, 2026 | 898.00 | 898.00 | 890.00 | 896.00 | 896.00 | -0.11% | 4,600 |
| Jul 14, 2026 | 887.00 | 897.00 | 883.00 | 897.00 | 897.00 | 1.82% | 6,400 |
| Jul 13, 2026 | 884.00 | 895.00 | 876.00 | 881.00 | 881.00 | -2.00% | 9,300 |
| Jul 10, 2026 | 880.00 | 899.00 | 876.00 | 899.00 | 899.00 | 2.16% | 11,000 |
| Jul 9, 2026 | 879.00 | 882.00 | 876.00 | 880.00 | 880.00 | 0.11% | 2,500 |
| Jul 8, 2026 | 879.00 | 881.00 | 879.00 | 879.00 | 879.00 | -0.11% | 2,700 |
| Jul 7, 2026 | 884.00 | 886.00 | 880.00 | 880.00 | 880.00 | -0.45% | 5,400 |
| Jul 6, 2026 | 880.00 | 884.00 | 871.00 | 884.00 | 884.00 | 0.45% | 8,400 |
| Jul 3, 2026 | 870.00 | 880.00 | 869.00 | 880.00 | 880.00 | 1.62% | 7,500 |
| Jul 2, 2026 | 867.00 | 870.00 | 864.00 | 866.00 | 866.00 | 0.23% | 5,600 |
| Jul 1, 2026 | 863.00 | 867.00 | 863.00 | 864.00 | 864.00 | 0.35% | 3,200 |
| Jun 30, 2026 | 860.00 | 861.00 | 855.00 | 861.00 | 861.00 | 1.06% | 3,900 |
| Jun 29, 2026 | 850.00 | 856.00 | 848.00 | 852.00 | 852.00 | 0.59% | 4,400 |
| Jun 26, 2026 | 845.00 | 847.00 | 839.00 | 847.00 | 847.00 | 1.07% | 3,800 |
| Jun 25, 2026 | 835.00 | 841.00 | 835.00 | 838.00 | 838.00 | 0.24% | 3,400 |
| Jun 24, 2026 | 840.00 | 841.00 | 835.00 | 836.00 | 836.00 | -0.12% | 2,000 |
| Jun 23, 2026 | 845.00 | 847.00 | 835.00 | 837.00 | 837.00 | -0.36% | 4,300 |
| Jun 22, 2026 | 852.00 | 852.00 | 840.00 | 840.00 | 840.00 | -1.52% | 7,200 |
| Jun 19, 2026 | 856.00 | 864.00 | 852.00 | 853.00 | 853.00 | 0.59% | 5,300 |
| Jun 18, 2026 | 851.00 | 856.00 | 848.00 | 848.00 | 848.00 | -0.59% | 6,300 |
| Jun 17, 2026 | 852.00 | 860.00 | 850.00 | 853.00 | 853.00 | - | 5,600 |