Vega Corporation Co.,Ltd. (TYO:3542)
Japan · Delayed Price · Currency is JPY 1,504.00
+49.00 (3.37%)
Aug 27, 2026, 3:30 PM JST
Vega Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1,477.00 | 1,506.00 | 1,448.00 | 1,497.00 | 1,497.00 | 2.89% | 16,300 |
| 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 |
| 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 |