Vertex Corporation (TYO:5290)
Japan · Delayed Price · Currency is JPY 1,681.00
+27.00 (1.63%)
Mar 6, 2026, 3:30 PM JST
Vertex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1,378.00 | 1,378.00 | 1,353.00 | 1,358.00 | 1,358.00 | 0.74% | 18,400 |
| Jan 9, 2026 | 1,367.00 | 1,370.00 | 1,346.00 | 1,348.00 | 1,348.00 | -1.25% | 33,200 |
| Jan 8, 2026 | 1,381.00 | 1,381.00 | 1,355.00 | 1,365.00 | 1,365.00 | -0.22% | 27,400 |
| Jan 7, 2026 | 1,334.00 | 1,372.00 | 1,333.00 | 1,368.00 | 1,368.00 | 2.47% | 60,300 |
| Jan 6, 2026 | 1,320.00 | 1,347.00 | 1,312.00 | 1,335.00 | 1,335.00 | 2.77% | 64,500 |
| Jan 5, 2026 | 1,315.00 | 1,330.00 | 1,299.00 | 1,299.00 | 1,299.00 | -0.99% | 27,900 |
| Dec 30, 2025 | 1,330.00 | 1,330.00 | 1,296.00 | 1,312.00 | 1,312.00 | -0.38% | 16,700 |
| Dec 29, 2025 | 1,318.00 | 1,320.00 | 1,306.00 | 1,317.00 | 1,317.00 | 0.15% | 31,700 |
| Dec 26, 2025 | 1,335.00 | 1,339.00 | 1,310.00 | 1,315.00 | 1,315.00 | -1.20% | 35,700 |
| Dec 25, 2025 | 1,328.00 | 1,332.00 | 1,312.00 | 1,331.00 | 1,331.00 | 1.37% | 19,600 |
| Dec 24, 2025 | 1,310.00 | 1,325.00 | 1,305.00 | 1,313.00 | 1,313.00 | 0.46% | 19,900 |
| Dec 23, 2025 | 1,302.00 | 1,320.00 | 1,302.00 | 1,307.00 | 1,307.00 | 0.46% | 18,700 |
| Dec 22, 2025 | 1,312.00 | 1,312.00 | 1,299.00 | 1,301.00 | 1,301.00 | 0.62% | 15,500 |
| Dec 19, 2025 | 1,294.00 | 1,309.00 | 1,289.00 | 1,293.00 | 1,293.00 | 0.54% | 12,600 |
| Dec 18, 2025 | 1,281.00 | 1,296.00 | 1,280.00 | 1,286.00 | 1,286.00 | 0.47% | 21,900 |