Village Vanguard CO.,LTD. (TYO:2769)
Japan · Delayed Price · Currency is JPY 940.00
+2.00 (0.21%)
Oct 9, 2026, 3:30 PM JST
Village Vanguard CO.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 936.00 | 940.00 | 935.00 | 940.00 | 940.00 | 0.21% | 3,800 |
| Oct 8, 2026 | 935.00 | 938.00 | 935.00 | 938.00 | 938.00 | 0.43% | 2,400 |
| Oct 7, 2026 | 931.00 | 935.00 | 931.00 | 934.00 | 934.00 | 0.32% | 3,000 |
| Oct 6, 2026 | 933.00 | 935.00 | 930.00 | 931.00 | 931.00 | -0.21% | 4,900 |
| Oct 5, 2026 | 935.00 | 937.00 | 933.00 | 933.00 | 933.00 | 0.11% | 5,000 |
| Oct 2, 2026 | 941.00 | 941.00 | 932.00 | 932.00 | 932.00 | -0.75% | 7,500 |
| Oct 1, 2026 | 938.00 | 940.00 | 938.00 | 939.00 | 939.00 | 0.21% | 4,200 |
| Sep 30, 2026 | 940.00 | 940.00 | 935.00 | 937.00 | 937.00 | 0.11% | 6,400 |
| Sep 29, 2026 | 935.00 | 936.00 | 931.00 | 936.00 | 936.00 | 0.65% | 4,200 |
| Sep 28, 2026 | 930.00 | 932.00 | 927.00 | 930.00 | 930.00 | 0.22% | 5,400 |
| Sep 25, 2026 | 925.00 | 931.00 | 925.00 | 928.00 | 928.00 | 0.32% | 5,000 |
| Sep 24, 2026 | 925.00 | 926.00 | 921.00 | 925.00 | 925.00 | - | 4,000 |
| Sep 18, 2026 | 925.00 | 925.00 | 921.00 | 925.00 | 925.00 | 0.54% | 3,500 |
| Sep 17, 2026 | 922.00 | 923.00 | 920.00 | 920.00 | 920.00 | -0.22% | 2,700 |
| Sep 16, 2026 | 925.00 | 926.00 | 922.00 | 922.00 | 922.00 | -0.32% | 4,400 |
| Sep 15, 2026 | 922.00 | 926.00 | 922.00 | 925.00 | 925.00 | 0.33% | 3,000 |
| Sep 14, 2026 | 925.00 | 925.00 | 922.00 | 922.00 | 922.00 | - | 2,200 |
| Sep 11, 2026 | 923.00 | 924.00 | 920.00 | 922.00 | 922.00 | -0.32% | 2,800 |
| Sep 10, 2026 | 924.00 | 926.00 | 923.00 | 925.00 | 925.00 | 0.11% | 1,800 |
| Sep 9, 2026 | 926.00 | 926.00 | 922.00 | 924.00 | 924.00 | 0.11% | 1,500 |
| Sep 8, 2026 | 925.00 | 927.00 | 923.00 | 923.00 | 923.00 | -0.32% | 3,000 |
| Sep 7, 2026 | 928.00 | 928.00 | 926.00 | 926.00 | 926.00 | 0.11% | 2,900 |
| Sep 4, 2026 | 929.00 | 929.00 | 921.00 | 925.00 | 925.00 | -0.43% | 3,800 |
| Sep 3, 2026 | 933.00 | 939.00 | 929.00 | 929.00 | 929.00 | -0.21% | 7,200 |
| Sep 2, 2026 | 927.00 | 931.00 | 927.00 | 931.00 | 931.00 | 0.65% | 4,900 |
| Sep 1, 2026 | 920.00 | 925.00 | 919.00 | 925.00 | 925.00 | 0.65% | 7,200 |
| Aug 31, 2026 | 917.00 | 919.00 | 917.00 | 919.00 | 919.00 | 0.33% | 4,200 |
| Aug 28, 2026 | 915.00 | 917.00 | 913.00 | 916.00 | 916.00 | 0.11% | 3,100 |
| 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 |