V-cube, Inc. (TYO:3681)
Japan · Delayed Price · Currency is JPY 149.00
-3.00 (-1.97%)
Aug 1, 2025, 3:30 PM JST
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 152.00 | 152.00 | 149.00 | 149.00 | 149.00 | -1.97% | 157,400 |
| Jul 31, 2025 | 153.00 | 154.00 | 152.00 | 152.00 | 152.00 | - | 58,700 |
| Jul 30, 2025 | 157.00 | 157.00 | 152.00 | 152.00 | 152.00 | -1.94% | 222,400 |
| Jul 29, 2025 | 158.00 | 158.00 | 155.00 | 155.00 | 155.00 | - | 71,500 |
| Jul 28, 2025 | 159.00 | 160.00 | 155.00 | 155.00 | 155.00 | -2.52% | 190,100 |
| Jul 25, 2025 | 161.00 | 163.00 | 159.00 | 159.00 | 159.00 | -1.85% | 127,700 |
| Jul 24, 2025 | 163.00 | 164.00 | 162.00 | 162.00 | 162.00 | - | 65,500 |
| Jul 23, 2025 | 160.00 | 164.00 | 160.00 | 162.00 | 162.00 | 0.62% | 67,300 |
| Jul 22, 2025 | 162.00 | 164.00 | 160.00 | 161.00 | 161.00 | -0.62% | 51,900 |
| Jul 18, 2025 | 164.00 | 165.00 | 162.00 | 162.00 | 162.00 | -1.22% | 60,300 |
| Jul 17, 2025 | 164.00 | 166.00 | 163.00 | 164.00 | 164.00 | 1.23% | 50,300 |
| Jul 16, 2025 | 163.00 | 165.00 | 162.00 | 162.00 | 162.00 | -0.61% | 37,200 |
| Jul 15, 2025 | 165.00 | 165.00 | 163.00 | 163.00 | 163.00 | -1.81% | 20,300 |
| Jul 14, 2025 | 169.00 | 169.00 | 164.00 | 166.00 | 166.00 | -0.60% | 54,600 |
| Jul 11, 2025 | 170.00 | 170.00 | 165.00 | 167.00 | 167.00 | 3.09% | 99,200 |
| Jul 10, 2025 | 165.00 | 167.00 | 162.00 | 162.00 | 162.00 | -0.61% | 119,600 |
| Jul 9, 2025 | 163.00 | 166.00 | 159.00 | 163.00 | 163.00 | 0.62% | 202,400 |
| Jul 8, 2025 | 163.00 | 166.00 | 162.00 | 162.00 | 162.00 | - | 61,400 |
| Jul 7, 2025 | 159.00 | 167.00 | 159.00 | 162.00 | 162.00 | 1.89% | 80,000 |
| Jul 4, 2025 | 160.00 | 160.00 | 158.00 | 159.00 | 159.00 | - | 34,900 |
| Jul 3, 2025 | 161.00 | 161.00 | 159.00 | 159.00 | 159.00 | -1.24% | 66,300 |
| Jul 2, 2025 | 162.00 | 163.00 | 160.00 | 161.00 | 161.00 | -0.62% | 88,400 |
| Jul 1, 2025 | 169.00 | 169.00 | 162.00 | 162.00 | 162.00 | -2.99% | 107,800 |
| Jun 30, 2025 | 169.00 | 170.00 | 167.00 | 167.00 | 167.00 | -1.76% | 86,000 |
| Jun 27, 2025 | 169.00 | 171.00 | 167.00 | 170.00 | 170.00 | 0.59% | 91,500 |
| Jun 26, 2025 | 172.00 | 173.00 | 169.00 | 169.00 | 169.00 | -2.31% | 44,200 |
| Jun 25, 2025 | 174.00 | 175.00 | 169.00 | 173.00 | 173.00 | - | 87,500 |
| Jun 24, 2025 | 178.00 | 179.00 | 170.00 | 173.00 | 173.00 | 2.98% | 228,000 |
| Jun 23, 2025 | 169.00 | 170.00 | 165.00 | 168.00 | 168.00 | -1.75% | 57,200 |
| Jun 20, 2025 | 171.00 | 174.00 | 169.00 | 171.00 | 171.00 | -1.16% | 98,800 |
| Jun 19, 2025 | 170.00 | 173.00 | 169.00 | 173.00 | 173.00 | 1.76% | 115,400 |
| Jun 18, 2025 | 177.00 | 179.00 | 170.00 | 170.00 | 170.00 | -2.86% | 102,900 |
| Jun 17, 2025 | 165.00 | 175.00 | 165.00 | 175.00 | 175.00 | 6.06% | 237,900 |
| Jun 16, 2025 | 165.00 | 166.00 | 162.00 | 165.00 | 165.00 | 1.23% | 54,300 |
| Jun 13, 2025 | 162.00 | 168.00 | 161.00 | 163.00 | 163.00 | 0.62% | 132,400 |
| Jun 12, 2025 | 162.00 | 165.00 | 162.00 | 162.00 | 162.00 | - | 39,900 |
| Jun 11, 2025 | 163.00 | 166.00 | 162.00 | 162.00 | 162.00 | - | 51,700 |
| Jun 10, 2025 | 161.00 | 168.00 | 161.00 | 162.00 | 162.00 | 1.25% | 148,800 |
| Jun 9, 2025 | 165.00 | 165.00 | 160.00 | 160.00 | 160.00 | -1.84% | 94,100 |
| Jun 6, 2025 | 166.00 | 167.00 | 163.00 | 163.00 | 163.00 | -1.21% | 77,900 |
| Jun 5, 2025 | 162.00 | 168.00 | 162.00 | 165.00 | 165.00 | 0.61% | 60,800 |
| Jun 4, 2025 | 163.00 | 167.00 | 163.00 | 164.00 | 164.00 | 0.61% | 58,300 |
| Jun 3, 2025 | 164.00 | 166.00 | 162.00 | 163.00 | 163.00 | -0.61% | 51,400 |
| Jun 2, 2025 | 163.00 | 166.00 | 163.00 | 164.00 | 164.00 | -1.20% | 47,900 |
| May 30, 2025 | 164.00 | 168.00 | 164.00 | 166.00 | 166.00 | - | 50,000 |
| May 29, 2025 | 164.00 | 166.00 | 163.00 | 166.00 | 166.00 | 1.84% | 59,900 |
| May 28, 2025 | 162.00 | 164.00 | 162.00 | 163.00 | 163.00 | -0.61% | 66,300 |
| May 27, 2025 | 161.00 | 167.00 | 161.00 | 164.00 | 164.00 | 1.86% | 99,200 |
| May 26, 2025 | 165.00 | 165.00 | 161.00 | 161.00 | 161.00 | -1.83% | 70,100 |
| May 23, 2025 | 165.00 | 166.00 | 161.00 | 164.00 | 164.00 | 1.86% | 93,100 |