Vega Corporation Co.,Ltd. (TYO:3542)
Japan · Delayed Price · Currency is JPY 1,481.00
-5.00 (-0.34%)
Sep 17, 2026, 2:04 PM JST
Vega Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1,500.00 | 1,506.00 | 1,494.00 | 1,501.00 | - | 1.01% | 2,800 |
| Sep 16, 2026 | 1,501.00 | 1,510.00 | 1,480.00 | 1,486.00 | 1,486.00 | -2.69% | 8,500 |
| Sep 15, 2026 | 1,545.00 | 1,545.00 | 1,510.00 | 1,527.00 | 1,527.00 | 0.93% | 10,300 |
| Sep 14, 2026 | 1,522.00 | 1,529.00 | 1,495.00 | 1,513.00 | 1,513.00 | 1.20% | 13,800 |
| Sep 11, 2026 | 1,500.00 | 1,510.00 | 1,400.00 | 1,495.00 | 1,495.00 | -0.86% | 24,500 |
| Sep 10, 2026 | 1,477.00 | 1,528.00 | 1,452.00 | 1,508.00 | 1,508.00 | 2.10% | 23,100 |
| Sep 9, 2026 | 1,551.00 | 1,551.00 | 1,474.00 | 1,477.00 | 1,477.00 | -4.95% | 29,600 |
| Sep 8, 2026 | 1,524.00 | 1,596.00 | 1,520.00 | 1,554.00 | 1,554.00 | 1.97% | 35,800 |
| Sep 7, 2026 | 1,560.00 | 1,560.00 | 1,515.00 | 1,524.00 | 1,524.00 | -1.61% | 11,900 |
| Sep 4, 2026 | 1,440.00 | 1,550.00 | 1,440.00 | 1,549.00 | 1,549.00 | 8.09% | 25,400 |
| Sep 3, 2026 | 1,450.00 | 1,452.00 | 1,430.00 | 1,433.00 | 1,433.00 | -1.65% | 14,200 |
| Sep 2, 2026 | 1,442.00 | 1,460.00 | 1,420.00 | 1,457.00 | 1,457.00 | 1.04% | 16,900 |
| Sep 1, 2026 | 1,477.00 | 1,477.00 | 1,425.00 | 1,442.00 | 1,442.00 | -2.37% | 22,400 |
| Aug 31, 2026 | 1,505.00 | 1,507.00 | 1,461.00 | 1,477.00 | 1,477.00 | -1.99% | 21,000 |
| Aug 28, 2026 | 1,481.00 | 1,540.00 | 1,480.00 | 1,507.00 | 1,507.00 | 0.20% | 30,800 |
| Aug 27, 2026 | 1,477.00 | 1,506.00 | 1,448.00 | 1,504.00 | 1,504.00 | 3.37% | 16,800 |
| Aug 26, 2026 | 1,478.00 | 1,478.00 | 1,429.00 | 1,455.00 | 1,455.00 | -1.56% | 9,100 |
| Aug 25, 2026 | 1,447.00 | 1,478.00 | 1,405.00 | 1,478.00 | 1,478.00 | 1.58% | 9,700 |
| Aug 24, 2026 | 1,465.00 | 1,480.00 | 1,450.00 | 1,455.00 | 1,455.00 | -0.68% | 17,400 |
| Aug 21, 2026 | 1,497.00 | 1,507.00 | 1,460.00 | 1,465.00 | 1,465.00 | -2.14% | 8,300 |
| Aug 20, 2026 | 1,495.00 | 1,520.00 | 1,480.00 | 1,497.00 | 1,497.00 | 1.84% | 25,300 |
| Aug 19, 2026 | 1,451.00 | 1,472.00 | 1,396.00 | 1,470.00 | 1,470.00 | - | 28,900 |
| Aug 18, 2026 | 1,493.00 | 1,493.00 | 1,440.00 | 1,470.00 | 1,470.00 | -1.01% | 24,700 |
| Aug 17, 2026 | 1,455.00 | 1,535.00 | 1,434.00 | 1,485.00 | 1,485.00 | 2.06% | 38,900 |
| Aug 14, 2026 | 1,421.00 | 1,458.00 | 1,407.00 | 1,455.00 | 1,455.00 | 4.15% | 18,900 |
| Aug 13, 2026 | 1,452.00 | 1,452.00 | 1,394.00 | 1,397.00 | 1,397.00 | -3.05% | 20,400 |
| Aug 12, 2026 | 1,420.00 | 1,449.00 | 1,400.00 | 1,441.00 | 1,441.00 | 2.05% | 15,800 |
| Aug 10, 2026 | 1,399.00 | 1,415.00 | 1,381.00 | 1,412.00 | 1,412.00 | 2.62% | 16,100 |
| Aug 7, 2026 | 1,330.00 | 1,379.00 | 1,319.00 | 1,376.00 | 1,376.00 | 3.23% | 20,600 |
| Aug 6, 2026 | 1,355.00 | 1,355.00 | 1,313.00 | 1,333.00 | 1,333.00 | -0.52% | 21,200 |
| Aug 5, 2026 | 1,340.00 | 1,355.00 | 1,312.00 | 1,340.00 | 1,340.00 | - | 15,500 |
| Aug 4, 2026 | 1,319.00 | 1,350.00 | 1,312.00 | 1,340.00 | 1,340.00 | 2.84% | 21,000 |
| Aug 3, 2026 | 1,351.00 | 1,389.00 | 1,303.00 | 1,303.00 | 1,303.00 | -2.62% | 59,000 |
| Jul 31, 2026 | 1,321.00 | 1,340.00 | 1,293.00 | 1,338.00 | 1,338.00 | 3.48% | 31,100 |
| Jul 30, 2026 | 1,299.00 | 1,324.00 | 1,289.00 | 1,293.00 | 1,293.00 | -1.52% | 10,100 |
| Jul 29, 2026 | 1,298.00 | 1,333.00 | 1,283.00 | 1,313.00 | 1,313.00 | 3.55% | 24,900 |
| Jul 28, 2026 | 1,248.00 | 1,284.00 | 1,239.00 | 1,268.00 | 1,268.00 | 1.60% | 15,600 |
| Jul 27, 2026 | 1,236.00 | 1,257.00 | 1,223.00 | 1,248.00 | 1,248.00 | 1.30% | 10,900 |
| Jul 24, 2026 | 1,282.00 | 1,282.00 | 1,229.00 | 1,232.00 | 1,232.00 | -4.86% | 15,100 |
| Jul 23, 2026 | 1,275.00 | 1,300.00 | 1,271.00 | 1,295.00 | 1,295.00 | 1.09% | 12,100 |
| Jul 22, 2026 | 1,296.00 | 1,301.00 | 1,269.00 | 1,281.00 | 1,281.00 | 0.08% | 19,900 |
| Jul 21, 2026 | 1,205.00 | 1,280.00 | 1,205.00 | 1,280.00 | 1,280.00 | 6.67% | 28,000 |
| Jul 17, 2026 | 1,211.00 | 1,225.00 | 1,190.00 | 1,200.00 | 1,200.00 | -2.44% | 40,800 |
| Jul 16, 2026 | 1,250.00 | 1,250.00 | 1,211.00 | 1,230.00 | 1,230.00 | -2.15% | 44,500 |
| Jul 15, 2026 | 1,307.00 | 1,307.00 | 1,241.00 | 1,257.00 | 1,257.00 | -3.08% | 37,300 |
| 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 |