Vega Corporation Co.,Ltd. (TYO:3542)
Japan · Delayed Price · Currency is JPY 1,362.00
-12.00 (-0.87%)
Jun 3, 2026, 3:30 PM JST
Vega Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,376.00 | 1,390.00 | 1,339.00 | 1,364.00 | - | -0.73% | 16,600 |
| 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 |
| 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 | -7.35% | 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 |