Village Vanguard CO.,LTD. (TYO:2769)
Japan · Delayed Price · Currency is JPY 920.00
-2.00 (-0.22%)
Sep 17, 2026, 10:49 AM JST
Village Vanguard CO.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 922.00 | 922.00 | 920.00 | 920.00 | - | -0.22% | 1,500 |
| 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 |
| 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 |