VIXTON Corporation (TYO:3840)
Japan · Delayed Price · Currency is JPY 51.00
0.00 (0.00%)
Nov 2, 2026, 3:30 PM JST
VIXTON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 116,600 |
| Oct 30, 2026 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 35,800 |
| Oct 29, 2026 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | - | 44,200 |
| Oct 28, 2026 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | - | 45,900 |
| Oct 27, 2026 | 51.00 | 53.00 | 51.00 | 51.00 | 51.00 | - | 43,000 |
| Oct 26, 2026 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | -1.92% | 90,000 |
| Oct 23, 2026 | 54.00 | 54.00 | 51.00 | 52.00 | 52.00 | -3.70% | 223,100 |
| Oct 22, 2026 | 55.00 | 56.00 | 54.00 | 54.00 | 54.00 | -1.82% | 110,800 |
| Oct 21, 2026 | 55.00 | 57.00 | 55.00 | 55.00 | 55.00 | -1.79% | 83,200 |
| Oct 20, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | -1.75% | 42,000 |
| Oct 19, 2026 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | -1.72% | 40,500 |
| Oct 16, 2026 | 57.00 | 58.00 | 56.00 | 58.00 | 58.00 | - | 71,100 |
| Oct 15, 2026 | 60.00 | 60.00 | 56.00 | 58.00 | 58.00 | -3.33% | 236,200 |
| Oct 14, 2026 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | - | 116,300 |
| Oct 13, 2026 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | -1.64% | 41,000 |
| Oct 9, 2026 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | - | 53,500 |
| Oct 8, 2026 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | - | 129,000 |
| Oct 7, 2026 | 63.00 | 63.00 | 60.00 | 61.00 | 61.00 | -1.61% | 160,000 |
| Oct 6, 2026 | 62.00 | 63.00 | 62.00 | 62.00 | 62.00 | -1.59% | 56,700 |
| Oct 5, 2026 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | -1.56% | 130,300 |
| Oct 2, 2026 | 63.00 | 65.00 | 62.00 | 64.00 | 64.00 | 3.23% | 207,200 |
| Oct 1, 2026 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | -3.13% | 179,500 |
| Sep 30, 2026 | 63.00 | 65.00 | 62.00 | 64.00 | 64.00 | - | 67,300 |
| Sep 29, 2026 | 64.00 | 64.00 | 61.00 | 64.00 | 64.00 | - | 96,500 |
| Sep 28, 2026 | 63.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 181,700 |
| Sep 25, 2026 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | 1.59% | 167,500 |
| Sep 24, 2026 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 1.61% | 185,200 |
| Sep 18, 2026 | 61.00 | 62.00 | 60.00 | 62.00 | 62.00 | 3.33% | 344,300 |
| Sep 17, 2026 | 61.00 | 62.00 | 60.00 | 60.00 | 60.00 | - | 145,400 |
| Sep 16, 2026 | 60.00 | 61.00 | 60.00 | 60.00 | 60.00 | -1.64% | 132,700 |
| Sep 15, 2026 | 62.00 | 63.00 | 61.00 | 61.00 | 61.00 | -1.61% | 129,600 |
| Sep 14, 2026 | 61.00 | 63.00 | 60.00 | 62.00 | 62.00 | 1.64% | 94,400 |
| Sep 11, 2026 | 61.00 | 63.00 | 61.00 | 61.00 | 61.00 | -1.61% | 82,700 |
| Sep 10, 2026 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | -1.59% | 49,700 |
| Sep 9, 2026 | 61.00 | 63.00 | 61.00 | 63.00 | 63.00 | 1.61% | 97,400 |
| Sep 8, 2026 | 61.00 | 64.00 | 60.00 | 62.00 | 62.00 | - | 363,500 |
| Sep 7, 2026 | 59.00 | 62.00 | 58.00 | 62.00 | 62.00 | 5.08% | 153,100 |
| Sep 4, 2026 | 57.00 | 59.00 | 56.00 | 59.00 | 59.00 | 3.51% | 111,900 |
| Sep 3, 2026 | 60.00 | 61.00 | 57.00 | 57.00 | 57.00 | -5.00% | 158,600 |
| Sep 2, 2026 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | -3.23% | 88,200 |
| Sep 1, 2026 | 59.00 | 63.00 | 58.00 | 62.00 | 62.00 | 6.90% | 264,900 |
| Aug 31, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 68,400 |
| Aug 28, 2026 | 56.00 | 58.00 | 56.00 | 58.00 | 58.00 | 1.75% | 105,200 |
| Aug 27, 2026 | 59.00 | 60.00 | 56.00 | 57.00 | 57.00 | -5.00% | 281,400 |
| Aug 26, 2026 | 60.00 | 60.00 | 58.00 | 60.00 | 60.00 | 1.69% | 75,500 |
| Aug 25, 2026 | 59.00 | 59.00 | 58.00 | 59.00 | 59.00 | 1.72% | 84,800 |
| Aug 24, 2026 | 56.00 | 59.00 | 56.00 | 58.00 | 58.00 | 3.57% | 388,700 |
| Aug 21, 2026 | 56.00 | 57.00 | 56.00 | 56.00 | 56.00 | -1.75% | 92,400 |
| Aug 20, 2026 | 56.00 | 57.00 | 55.00 | 57.00 | 57.00 | 1.79% | 72,100 |
| Aug 19, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | -1.75% | 62,700 |