Vega Corporation Co.,Ltd. (TYO:3542)
Japan · Delayed Price · Currency is JPY 1,265.00
-32.00 (-2.47%)
Jul 15, 2026, 11:30 AM JST
Vega Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 1,260.00 | 1,297.00 | 1,244.00 | 1,297.00 | 1,297.00 | 5.45% | 30,800 |
| Jul 13, 2026 | 1,276.00 | 1,276.00 | 1,221.00 | 1,230.00 | 1,230.00 | -1.99% | 26,400 |
| Jul 10, 2026 | 1,237.00 | 1,261.00 | 1,222.00 | 1,255.00 | 1,255.00 | 2.87% | 27,000 |
| Jul 9, 2026 | 1,218.00 | 1,237.00 | 1,198.00 | 1,220.00 | 1,220.00 | -1.61% | 42,100 |
| Jul 8, 2026 | 1,254.00 | 1,264.00 | 1,210.00 | 1,240.00 | 1,240.00 | -2.75% | 30,100 |
| Jul 7, 2026 | 1,323.00 | 1,323.00 | 1,258.00 | 1,275.00 | 1,275.00 | -4.92% | 27,800 |
| Jul 6, 2026 | 1,379.00 | 1,385.00 | 1,340.00 | 1,341.00 | 1,341.00 | -4.15% | 14,400 |
| Jul 3, 2026 | 1,414.00 | 1,414.00 | 1,377.00 | 1,399.00 | 1,399.00 | 0.14% | 6,900 |
| Jul 2, 2026 | 1,365.00 | 1,397.00 | 1,356.00 | 1,397.00 | 1,397.00 | 1.97% | 8,100 |
| Jul 1, 2026 | 1,381.00 | 1,395.00 | 1,338.00 | 1,370.00 | 1,370.00 | -0.80% | 9,000 |
| Jun 30, 2026 | 1,396.00 | 1,438.00 | 1,370.00 | 1,381.00 | 1,381.00 | -1.07% | 12,800 |
| Jun 29, 2026 | 1,335.00 | 1,401.00 | 1,335.00 | 1,396.00 | 1,396.00 | 5.36% | 12,600 |
| Jun 26, 2026 | 1,362.00 | 1,368.00 | 1,314.00 | 1,325.00 | 1,325.00 | -2.72% | 9,800 |
| Jun 25, 2026 | 1,332.00 | 1,362.00 | 1,317.00 | 1,362.00 | 1,362.00 | 2.02% | 12,100 |
| Jun 24, 2026 | 1,316.00 | 1,348.00 | 1,316.00 | 1,335.00 | 1,335.00 | 0.30% | 11,100 |
| Jun 23, 2026 | 1,347.00 | 1,347.00 | 1,302.00 | 1,331.00 | 1,331.00 | -1.19% | 11,600 |
| Jun 22, 2026 | 1,280.00 | 1,368.00 | 1,280.00 | 1,347.00 | 1,347.00 | 4.82% | 17,200 |
| Jun 19, 2026 | 1,296.00 | 1,352.00 | 1,284.00 | 1,285.00 | 1,285.00 | -1.61% | 18,400 |
| Jun 18, 2026 | 1,323.00 | 1,337.00 | 1,302.00 | 1,306.00 | 1,306.00 | -2.03% | 13,600 |
| Jun 17, 2026 | 1,309.00 | 1,359.00 | 1,309.00 | 1,333.00 | 1,333.00 | 2.54% | 16,100 |
| Jun 16, 2026 | 1,341.00 | 1,360.00 | 1,299.00 | 1,300.00 | 1,300.00 | -0.84% | 15,100 |
| Jun 15, 2026 | 1,320.00 | 1,328.00 | 1,280.00 | 1,311.00 | 1,311.00 | 2.42% | 17,500 |
| Jun 12, 2026 | 1,279.00 | 1,298.00 | 1,238.00 | 1,280.00 | 1,280.00 | -2.22% | 33,900 |
| Jun 11, 2026 | 1,405.00 | 1,405.00 | 1,258.00 | 1,309.00 | 1,309.00 | -4.80% | 15,500 |
| Jun 10, 2026 | 1,387.00 | 1,387.00 | 1,345.00 | 1,375.00 | 1,375.00 | 0.07% | 19,400 |
| Jun 9, 2026 | 1,354.00 | 1,394.00 | 1,349.00 | 1,374.00 | 1,374.00 | 1.10% | 12,000 |
| Jun 8, 2026 | 1,357.00 | 1,386.00 | 1,329.00 | 1,359.00 | 1,359.00 | -2.02% | 16,100 |
| Jun 5, 2026 | 1,362.00 | 1,423.00 | 1,362.00 | 1,387.00 | 1,387.00 | 0.87% | 11,600 |
| Jun 4, 2026 | 1,343.00 | 1,390.00 | 1,331.00 | 1,375.00 | 1,375.00 | 0.95% | 14,300 |
| Jun 3, 2026 | 1,376.00 | 1,390.00 | 1,339.00 | 1,362.00 | 1,362.00 | -0.87% | 22,200 |
| Jun 2, 2026 | 1,345.00 | 1,382.00 | 1,330.00 | 1,374.00 | 1,374.00 | 1.03% | 13,600 |
| Jun 1, 2026 | 1,377.00 | 1,385.00 | 1,352.00 | 1,360.00 | 1,360.00 | -1.73% | 9,700 |
| May 29, 2026 | 1,375.00 | 1,400.00 | 1,375.00 | 1,384.00 | 1,384.00 | 0.51% | 10,800 |
| May 28, 2026 | 1,437.00 | 1,437.00 | 1,368.00 | 1,377.00 | 1,377.00 | -4.18% | 14,800 |
| May 27, 2026 | 1,423.00 | 1,443.00 | 1,405.00 | 1,437.00 | 1,437.00 | 0.56% | 12,800 |
| May 26, 2026 | 1,388.00 | 1,429.00 | 1,357.00 | 1,429.00 | 1,429.00 | 3.85% | 11,600 |
| May 25, 2026 | 1,397.00 | 1,397.00 | 1,351.00 | 1,376.00 | 1,376.00 | -1.85% | 16,700 |
| May 22, 2026 | 1,453.00 | 1,480.00 | 1,401.00 | 1,402.00 | 1,402.00 | -1.48% | 12,800 |
| May 21, 2026 | 1,487.00 | 1,487.00 | 1,420.00 | 1,423.00 | 1,423.00 | -5.07% | 19,100 |
| May 20, 2026 | 1,527.00 | 1,528.00 | 1,450.00 | 1,499.00 | 1,499.00 | -1.77% | 14,000 |
| May 19, 2026 | 1,500.00 | 1,526.00 | 1,472.00 | 1,526.00 | 1,526.00 | 0.79% | 20,300 |
| May 18, 2026 | 1,581.00 | 1,581.00 | 1,420.00 | 1,514.00 | 1,514.00 | -3.32% | 38,000 |
| May 15, 2026 | 1,545.00 | 1,566.00 | 1,505.00 | 1,566.00 | 1,566.00 | -0.63% | 16,300 |
| May 14, 2026 | 1,593.00 | 1,593.00 | 1,545.00 | 1,576.00 | 1,576.00 | 1.48% | 18,000 |
| May 13, 2026 | 1,530.00 | 1,566.00 | 1,521.00 | 1,553.00 | 1,553.00 | 1.11% | 11,200 |
| May 12, 2026 | 1,595.00 | 1,595.00 | 1,510.00 | 1,536.00 | 1,536.00 | -3.70% | 16,900 |
| May 11, 2026 | 1,541.00 | 1,595.00 | 1,520.00 | 1,595.00 | 1,595.00 | 3.50% | 14,500 |
| May 8, 2026 | 1,533.00 | 1,551.00 | 1,500.00 | 1,541.00 | 1,541.00 | 0.72% | 10,400 |
| May 7, 2026 | 1,551.00 | 1,572.00 | 1,515.00 | 1,530.00 | 1,530.00 | -2.30% | 17,500 |
| May 1, 2026 | 1,617.00 | 1,641.00 | 1,560.00 | 1,566.00 | 1,566.00 | -2.79% | 18,800 |