Vega Corporation Co.,Ltd. (TYO:3542)
Japan · Delayed Price · Currency is JPY 1,536.00
-59.00 (-3.70%)
May 12, 2026, 3:30 PM JST
Vega Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 1,655.00 | 1,658.00 | 1,611.00 | 1,611.00 | 1,611.00 | -3.13% | 9,500 |
| Apr 28, 2026 | 1,657.00 | 1,688.00 | 1,614.00 | 1,663.00 | 1,663.00 | 0.36% | 16,400 |
| Apr 27, 2026 | 1,694.00 | 1,694.00 | 1,604.00 | 1,657.00 | 1,657.00 | -2.18% | 19,400 |
| Apr 24, 2026 | 1,690.00 | 1,710.00 | 1,623.00 | 1,694.00 | 1,694.00 | 0.24% | 24,400 |
| Apr 23, 2026 | 1,700.00 | 1,734.00 | 1,677.00 | 1,690.00 | 1,690.00 | 0.84% | 21,900 |
| Apr 22, 2026 | 1,837.00 | 1,837.00 | 1,676.00 | 1,676.00 | 1,676.00 | -5.63% | 30,900 |
| Apr 21, 2026 | 1,863.00 | 1,865.00 | 1,776.00 | 1,776.00 | 1,776.00 | -3.32% | 25,200 |
| Apr 20, 2026 | 1,830.00 | 1,855.00 | 1,803.00 | 1,837.00 | 1,837.00 | 1.38% | 24,200 |
| Apr 17, 2026 | 1,765.00 | 1,850.00 | 1,765.00 | 1,812.00 | 1,812.00 | 2.66% | 21,300 |
| Apr 16, 2026 | 1,752.00 | 1,779.00 | 1,730.00 | 1,765.00 | 1,765.00 | 0.17% | 5,000 |
| Apr 15, 2026 | 1,750.00 | 1,773.00 | 1,728.00 | 1,762.00 | 1,762.00 | 0.69% | 11,100 |
| Apr 14, 2026 | 1,734.00 | 1,760.00 | 1,727.00 | 1,750.00 | 1,750.00 | 2.64% | 17,000 |
| Apr 13, 2026 | 1,699.00 | 1,729.00 | 1,680.00 | 1,705.00 | 1,705.00 | -1.27% | 13,700 |
| Apr 10, 2026 | 1,783.00 | 1,783.00 | 1,726.00 | 1,727.00 | 1,727.00 | -2.59% | 7,400 |
| Apr 9, 2026 | 1,770.00 | 1,773.00 | 1,720.00 | 1,773.00 | 1,773.00 | -0.23% | 13,800 |
| Apr 8, 2026 | 1,792.00 | 1,799.00 | 1,735.00 | 1,777.00 | 1,777.00 | 0.40% | 25,300 |
| Apr 7, 2026 | 1,686.00 | 1,794.00 | 1,677.00 | 1,770.00 | 1,770.00 | 4.98% | 22,100 |
| Apr 6, 2026 | 1,748.00 | 1,756.00 | 1,686.00 | 1,686.00 | 1,686.00 | -5.70% | 21,200 |
| Apr 3, 2026 | 1,765.00 | 1,792.00 | 1,736.00 | 1,788.00 | 1,788.00 | 2.00% | 18,400 |
| Apr 2, 2026 | 1,728.00 | 1,800.00 | 1,706.00 | 1,753.00 | 1,753.00 | 3.30% | 44,800 |
| Apr 1, 2026 | 1,751.00 | 1,751.00 | 1,697.00 | 1,697.00 | 1,697.00 | -0.82% | 13,900 |
| Mar 31, 2026 | 1,700.00 | 1,721.00 | 1,601.00 | 1,711.00 | 1,711.00 | -0.18% | 24,900 |
| Mar 30, 2026 | 1,770.00 | 1,770.00 | 1,665.00 | 1,714.00 | 1,714.00 | -8.10% | 26,100 |
| Mar 27, 2026 | 1,762.00 | 1,865.00 | 1,734.00 | 1,865.00 | 1,850.00 | 6.45% | 15,400 |
| Mar 26, 2026 | 1,852.00 | 1,853.00 | 1,735.00 | 1,752.00 | 1,737.91 | -4.31% | 27,100 |
| Mar 25, 2026 | 1,858.00 | 1,888.00 | 1,830.00 | 1,831.00 | 1,816.27 | -3.28% | 15,400 |
| Mar 24, 2026 | 1,821.00 | 1,893.00 | 1,775.00 | 1,893.00 | 1,877.77 | 6.29% | 20,900 |
| Mar 23, 2026 | 1,815.00 | 1,820.00 | 1,723.00 | 1,781.00 | 1,766.68 | -3.99% | 29,600 |
| Mar 19, 2026 | 2,008.00 | 2,010.00 | 1,850.00 | 1,855.00 | 1,840.08 | -7.62% | 38,700 |
| Mar 18, 2026 | 2,090.00 | 2,090.00 | 1,991.00 | 2,008.00 | 1,991.85 | -4.24% | 31,600 |
| Mar 17, 2026 | 2,019.00 | 2,097.00 | 2,011.00 | 2,097.00 | 2,080.13 | 4.38% | 25,500 |
| Mar 16, 2026 | 1,987.00 | 2,009.00 | 1,913.00 | 2,009.00 | 1,992.84 | 1.11% | 22,100 |
| Mar 13, 2026 | 2,002.00 | 2,051.00 | 1,958.00 | 1,987.00 | 1,971.02 | -0.75% | 29,400 |
| Mar 12, 2026 | 1,988.00 | 2,083.00 | 1,979.00 | 2,002.00 | 1,985.90 | 0.05% | 84,400 |
| Mar 11, 2026 | 2,106.00 | 2,106.00 | 1,974.00 | 2,001.00 | 1,984.91 | 1.78% | 49,700 |
| Mar 10, 2026 | 2,017.00 | 2,069.00 | 1,966.00 | 1,966.00 | 1,950.19 | -1.21% | 35,200 |
| Mar 9, 2026 | 1,925.00 | 2,010.00 | 1,880.00 | 1,990.00 | 1,973.99 | 3.11% | 77,200 |
| Mar 6, 2026 | 2,096.00 | 2,114.00 | 1,923.00 | 1,930.00 | 1,914.48 | -9.69% | 57,600 |
| Mar 5, 2026 | 2,201.00 | 2,225.00 | 2,072.00 | 2,137.00 | 2,119.81 | -2.86% | 57,500 |
| Mar 4, 2026 | 2,202.00 | 2,219.00 | 2,109.00 | 2,200.00 | 2,182.31 | -3.04% | 99,100 |
| Mar 3, 2026 | 2,191.00 | 2,311.00 | 2,191.00 | 2,269.00 | 2,250.75 | 4.23% | 77,300 |
| Mar 2, 2026 | 2,061.00 | 2,177.00 | 2,052.00 | 2,177.00 | 2,159.49 | 4.81% | 77,000 |
| Feb 27, 2026 | 1,984.00 | 2,098.00 | 1,984.00 | 2,077.00 | 2,060.29 | 4.63% | 55,900 |
| Feb 26, 2026 | 1,998.00 | 2,010.00 | 1,963.00 | 1,985.00 | 1,969.03 | -0.25% | 49,200 |
| Feb 25, 2026 | 1,895.00 | 1,996.00 | 1,885.00 | 1,990.00 | 1,973.99 | 6.02% | 60,600 |
| Feb 24, 2026 | 1,817.00 | 1,900.00 | 1,757.00 | 1,877.00 | 1,861.90 | 5.51% | 39,700 |