Vertex Corporation (TYO:5290)
Japan · Delayed Price · Currency is JPY 2,048.00
-7.00 (-0.34%)
At close: Mar 27, 2026
Vertex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2,055.00 | 2,073.00 | 2,007.00 | 2,048.00 | 2,048.00 | -0.34% | 132,800 |
| Mar 26, 2026 | 2,128.00 | 2,143.00 | 2,034.00 | 2,055.00 | 2,055.00 | -3.43% | 129,600 |
| Mar 25, 2026 | 2,055.00 | 2,144.00 | 2,055.00 | 2,128.00 | 2,128.00 | 5.09% | 122,900 |
| Mar 24, 2026 | 2,053.00 | 2,053.00 | 2,005.00 | 2,025.00 | 2,025.00 | 1.10% | 94,000 |
| Mar 23, 2026 | 1,946.00 | 2,018.00 | 1,907.00 | 2,003.00 | 2,003.00 | -1.57% | 178,100 |
| Mar 19, 2026 | 2,036.00 | 2,050.00 | 1,965.00 | 2,035.00 | 2,035.00 | -1.12% | 122,300 |
| Mar 18, 2026 | 1,897.00 | 2,070.00 | 1,897.00 | 2,058.00 | 2,058.00 | 8.49% | 218,900 |
| Mar 17, 2026 | 1,900.00 | 1,905.00 | 1,872.00 | 1,897.00 | 1,897.00 | 1.44% | 115,000 |
| Mar 16, 2026 | 1,786.00 | 1,891.00 | 1,763.00 | 1,870.00 | 1,870.00 | 4.70% | 110,500 |
| Mar 13, 2026 | 1,766.00 | 1,801.00 | 1,746.00 | 1,786.00 | 1,786.00 | -1.11% | 65,400 |
| Mar 12, 2026 | 1,825.00 | 1,830.00 | 1,775.00 | 1,806.00 | 1,806.00 | -1.79% | 72,400 |
| Mar 11, 2026 | 1,748.00 | 1,844.00 | 1,745.00 | 1,839.00 | 1,839.00 | 7.67% | 136,900 |
| Mar 10, 2026 | 1,689.00 | 1,725.00 | 1,661.00 | 1,708.00 | 1,708.00 | 3.58% | 48,900 |
| Mar 9, 2026 | 1,600.00 | 1,657.00 | 1,588.00 | 1,649.00 | 1,649.00 | -1.90% | 68,200 |
| Mar 6, 2026 | 1,623.00 | 1,697.00 | 1,621.00 | 1,681.00 | 1,681.00 | 1.63% | 60,800 |
| Mar 5, 2026 | 1,643.00 | 1,683.00 | 1,626.00 | 1,654.00 | 1,654.00 | 3.18% | 64,600 |
| Mar 4, 2026 | 1,625.00 | 1,629.00 | 1,542.00 | 1,603.00 | 1,603.00 | -5.98% | 86,900 |
| Mar 3, 2026 | 1,731.00 | 1,750.00 | 1,704.00 | 1,705.00 | 1,705.00 | -2.96% | 47,000 |
| Mar 2, 2026 | 1,777.00 | 1,777.00 | 1,730.00 | 1,757.00 | 1,757.00 | -1.90% | 44,000 |
| Feb 27, 2026 | 1,683.00 | 1,794.00 | 1,676.00 | 1,791.00 | 1,791.00 | 5.29% | 68,300 |
| Feb 26, 2026 | 1,682.00 | 1,715.00 | 1,680.00 | 1,701.00 | 1,701.00 | -0.93% | 49,700 |
| Feb 25, 2026 | 1,716.00 | 1,753.00 | 1,701.00 | 1,717.00 | 1,717.00 | -1.27% | 79,600 |
| Feb 24, 2026 | 1,653.00 | 1,740.00 | 1,635.00 | 1,739.00 | 1,739.00 | 4.19% | 190,500 |
| Feb 20, 2026 | 1,715.00 | 1,720.00 | 1,650.00 | 1,669.00 | 1,669.00 | -0.65% | 93,800 |
| Feb 19, 2026 | 1,631.00 | 1,700.00 | 1,610.00 | 1,680.00 | 1,680.00 | 3.00% | 148,000 |
| Feb 18, 2026 | 1,574.00 | 1,647.00 | 1,574.00 | 1,631.00 | 1,631.00 | 4.55% | 86,800 |
| Feb 17, 2026 | 1,550.00 | 1,610.00 | 1,539.00 | 1,560.00 | 1,560.00 | 1.36% | 86,600 |
| Feb 16, 2026 | 1,549.00 | 1,563.00 | 1,506.00 | 1,539.00 | 1,539.00 | 0.65% | 84,600 |
| Feb 13, 2026 | 1,479.00 | 1,540.00 | 1,443.00 | 1,529.00 | 1,529.00 | 12.10% | 151,200 |
| Feb 12, 2026 | 1,359.00 | 1,365.00 | 1,345.00 | 1,364.00 | 1,364.00 | 1.19% | 29,500 |
| Feb 10, 2026 | 1,365.00 | 1,365.00 | 1,337.00 | 1,348.00 | 1,348.00 | -0.44% | 24,500 |
| Feb 9, 2026 | 1,320.00 | 1,361.00 | 1,312.00 | 1,354.00 | 1,354.00 | 2.97% | 51,900 |
| Feb 6, 2026 | 1,301.00 | 1,320.00 | 1,296.00 | 1,315.00 | 1,315.00 | 1.00% | 19,700 |
| Feb 5, 2026 | 1,311.00 | 1,313.00 | 1,298.00 | 1,302.00 | 1,302.00 | -0.69% | 58,800 |
| Feb 4, 2026 | 1,297.00 | 1,311.00 | 1,297.00 | 1,311.00 | 1,311.00 | 1.08% | 20,500 |
| Feb 3, 2026 | 1,306.00 | 1,310.00 | 1,292.00 | 1,297.00 | 1,297.00 | 0.39% | 19,600 |
| Feb 2, 2026 | 1,335.00 | 1,337.00 | 1,292.00 | 1,292.00 | 1,292.00 | -2.42% | 27,400 |
| Jan 30, 2026 | 1,327.00 | 1,338.00 | 1,317.00 | 1,324.00 | 1,324.00 | -0.23% | 19,000 |
| Jan 29, 2026 | 1,331.00 | 1,334.00 | 1,309.00 | 1,327.00 | 1,327.00 | -0.30% | 26,600 |
| Jan 28, 2026 | 1,358.00 | 1,358.00 | 1,331.00 | 1,331.00 | 1,331.00 | -1.99% | 23,300 |
| Jan 27, 2026 | 1,386.00 | 1,392.00 | 1,345.00 | 1,358.00 | 1,358.00 | -0.73% | 31,800 |
| Jan 26, 2026 | 1,377.00 | 1,385.00 | 1,365.00 | 1,368.00 | 1,368.00 | -1.58% | 23,200 |
| Jan 23, 2026 | 1,356.00 | 1,399.00 | 1,352.00 | 1,390.00 | 1,390.00 | 3.27% | 48,900 |
| Jan 22, 2026 | 1,361.00 | 1,363.00 | 1,336.00 | 1,346.00 | 1,346.00 | -0.59% | 37,600 |
| Jan 21, 2026 | 1,364.00 | 1,384.00 | 1,354.00 | 1,354.00 | 1,354.00 | -1.53% | 34,800 |
| Jan 20, 2026 | 1,413.00 | 1,413.00 | 1,375.00 | 1,375.00 | 1,375.00 | -2.48% | 43,200 |
| Jan 19, 2026 | 1,401.00 | 1,422.00 | 1,382.00 | 1,410.00 | 1,410.00 | 0.71% | 48,300 |
| Jan 16, 2026 | 1,389.00 | 1,420.00 | 1,387.00 | 1,400.00 | 1,400.00 | 1.23% | 56,400 |
| Jan 15, 2026 | 1,345.00 | 1,386.00 | 1,345.00 | 1,383.00 | 1,383.00 | 3.06% | 53,000 |
| Jan 14, 2026 | 1,357.00 | 1,358.00 | 1,335.00 | 1,342.00 | 1,342.00 | -1.18% | 30,300 |