VIXTON Corporation (TYO:3840)
Japan · Delayed Price · Currency is JPY 62.00
-1.00 (-1.59%)
Sep 10, 2026, 3:30 PM JST
VIXTON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 386,600 |
| 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 |
| Aug 18, 2026 | 57.00 | 57.00 | 56.00 | 57.00 | 57.00 | 1.79% | 22,800 |
| Aug 17, 2026 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | - | 35,200 |
| Aug 14, 2026 | 56.00 | 58.00 | 56.00 | 56.00 | 56.00 | 1.82% | 237,800 |
| Aug 13, 2026 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -1.79% | 58,300 |
| Aug 12, 2026 | 56.00 | 57.00 | 56.00 | 56.00 | 56.00 | - | 57,400 |
| Aug 10, 2026 | 56.00 | 57.00 | 56.00 | 56.00 | 56.00 | - | 14,800 |
| Aug 7, 2026 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | - | 52,100 |
| Aug 6, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 61,900 |
| Aug 5, 2026 | 56.00 | 58.00 | 55.00 | 56.00 | 56.00 | - | 107,000 |
| Aug 4, 2026 | 56.00 | 57.00 | 56.00 | 56.00 | 56.00 | -1.75% | 32,800 |
| Aug 3, 2026 | 57.00 | 58.00 | 55.00 | 57.00 | 57.00 | - | 86,600 |
| Jul 31, 2026 | 55.00 | 58.00 | 55.00 | 57.00 | 57.00 | 1.79% | 144,200 |
| Jul 30, 2026 | 54.00 | 56.00 | 54.00 | 56.00 | 56.00 | 1.82% | 87,200 |
| Jul 29, 2026 | 56.00 | 57.00 | 54.00 | 55.00 | 55.00 | -3.51% | 279,300 |
| Jul 28, 2026 | 56.00 | 58.00 | 55.00 | 57.00 | 57.00 | - | 457,200 |
| Jul 27, 2026 | 57.00 | 58.00 | 57.00 | 57.00 | 57.00 | -1.72% | 200,400 |
| Jul 24, 2026 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | -3.33% | 138,200 |
| Jul 23, 2026 | 58.00 | 60.00 | 57.00 | 60.00 | 60.00 | 3.45% | 221,300 |
| Jul 22, 2026 | 61.00 | 63.00 | 58.00 | 58.00 | 58.00 | -3.33% | 422,200 |
| Jul 21, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | -1.64% | 88,200 |
| Jul 17, 2026 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | -4.69% | 257,400 |
| Jul 16, 2026 | 64.00 | 64.00 | 62.00 | 64.00 | 64.00 | - | 135,600 |
| Jul 15, 2026 | 63.00 | 64.00 | 62.00 | 64.00 | 64.00 | - | 90,600 |
| Jul 14, 2026 | 63.00 | 65.00 | 62.00 | 64.00 | 64.00 | 1.59% | 120,000 |
| Jul 13, 2026 | 65.00 | 66.00 | 62.00 | 63.00 | 63.00 | -1.56% | 202,100 |
| Jul 10, 2026 | 66.00 | 68.00 | 64.00 | 64.00 | 64.00 | -1.54% | 256,000 |
| Jul 9, 2026 | 62.00 | 68.00 | 62.00 | 65.00 | 65.00 | 3.17% | 910,000 |
| Jul 8, 2026 | 60.00 | 63.00 | 60.00 | 63.00 | 63.00 | 3.28% | 324,200 |
| Jul 7, 2026 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | -1.61% | 52,300 |
| Jul 6, 2026 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | -1.59% | 165,100 |
| Jul 3, 2026 | 61.00 | 63.00 | 60.00 | 63.00 | 63.00 | 3.28% | 80,800 |
| Jul 2, 2026 | 62.00 | 62.00 | 59.00 | 61.00 | 61.00 | -3.17% | 245,400 |
| Jul 1, 2026 | 60.00 | 64.00 | 60.00 | 63.00 | 63.00 | 5.00% | 449,600 |