Village Vanguard CO.,LTD. (TYO:2769)
Japan · Delayed Price · Currency is JPY 897.00
+16.00 (1.82%)
Jul 14, 2026, 3:30 PM JST
Village Vanguard CO.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 850.00 | 855.00 | 849.00 | 853.00 | 853.00 | 0.47% | 6,300 |
| Jun 15, 2026 | 847.00 | 851.00 | 846.00 | 849.00 | 849.00 | 0.47% | 7,500 |
| Jun 12, 2026 | 831.00 | 847.00 | 830.00 | 845.00 | 845.00 | 1.68% | 6,500 |
| Jun 11, 2026 | 831.00 | 834.00 | 830.00 | 831.00 | 831.00 | - | 3,500 |
| Jun 10, 2026 | 837.00 | 837.00 | 829.00 | 831.00 | 831.00 | -0.12% | 4,900 |
| Jun 9, 2026 | 833.00 | 842.00 | 831.00 | 832.00 | 832.00 | -0.24% | 3,400 |
| Jun 8, 2026 | 846.00 | 846.00 | 830.00 | 834.00 | 834.00 | -1.42% | 4,300 |
| Jun 5, 2026 | 822.00 | 848.00 | 822.00 | 846.00 | 846.00 | 2.92% | 6,000 |
| Jun 4, 2026 | 820.00 | 825.00 | 820.00 | 822.00 | 822.00 | 0.24% | 3,700 |
| Jun 3, 2026 | 819.00 | 830.00 | 816.00 | 820.00 | 820.00 | 0.12% | 6,900 |
| 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 |