Village Vanguard CO.,LTD. (TYO:2769)
Japan · Delayed Price · Currency is JPY 820.00
+1.00 (0.12%)
Jun 3, 2026, 3:30 PM JST
Village Vanguard CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 815.00 | 820.00 | 813.00 | 819.00 | 819.00 | 0.49% | 6,800 |
| Jun 1, 2026 | 823.00 | 823.00 | 815.00 | 815.00 | 815.00 | -1.09% | 9,000 |
| May 29, 2026 | 825.00 | 849.00 | 819.00 | 824.00 | 824.00 | 0.37% | 9,900 |
| May 28, 2026 | 821.00 | 832.00 | 820.00 | 821.00 | 821.00 | -1.32% | 7,500 |
| May 27, 2026 | 837.00 | 843.00 | 832.00 | 832.00 | 832.00 | -0.60% | 8,700 |
| May 26, 2026 | 846.00 | 853.00 | 837.00 | 837.00 | 837.00 | -1.06% | 10,200 |
| May 25, 2026 | 856.00 | 858.00 | 846.00 | 846.00 | 846.00 | -1.51% | 7,800 |
| May 22, 2026 | 873.00 | 873.00 | 850.00 | 859.00 | 859.00 | -1.49% | 8,100 |
| May 21, 2026 | 860.00 | 895.00 | 860.00 | 872.00 | 872.00 | 2.59% | 11,700 |
| May 20, 2026 | 840.00 | 860.00 | 840.00 | 850.00 | 850.00 | 1.31% | 9,400 |
| May 19, 2026 | 808.00 | 845.00 | 807.00 | 839.00 | 839.00 | 3.45% | 20,700 |
| May 18, 2026 | 820.00 | 826.00 | 810.00 | 811.00 | 811.00 | -2.05% | 21,000 |
| May 15, 2026 | 845.00 | 845.00 | 822.00 | 828.00 | 828.00 | -2.59% | 27,400 |
| May 14, 2026 | 863.00 | 863.00 | 845.00 | 850.00 | 850.00 | -1.96% | 24,400 |
| May 13, 2026 | 893.00 | 893.00 | 867.00 | 867.00 | 867.00 | -2.91% | 21,500 |
| May 12, 2026 | 899.00 | 900.00 | 892.00 | 893.00 | 893.00 | -0.67% | 12,300 |
| 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 |