Skip to main content
logo
Vertex Corporation (TYO:5290)
Japan flag Japan · Delayed Price · Currency is JPY
2,869.00
+73.00 (2.61%)
Aug 1, 2025, 3:30 PM JST

Vertex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,800.002,889.002,800.002,869.002,869.002.61%39,200
Jul 31, 20252,753.002,812.002,732.002,796.002,796.003.17%32,900
Jul 30, 20252,697.002,786.002,676.002,710.002,710.001.12%56,900
Jul 29, 20252,755.002,772.002,635.002,680.002,680.002.13%99,500
Jul 28, 20252,688.002,710.002,621.002,624.002,624.00-2.38%38,500
Jul 25, 20252,667.002,736.002,657.002,688.002,688.002.60%26,600
Jul 24, 20252,600.002,635.002,585.002,620.002,620.001.28%32,900
Jul 23, 20252,600.002,600.002,577.002,587.002,587.000.43%28,100
Jul 22, 20252,560.002,595.002,532.002,576.002,576.002.63%62,700
Jul 18, 20252,511.002,568.002,487.002,510.002,510.000.76%45,100
Jul 17, 20252,452.002,512.002,450.002,491.002,491.001.38%37,000
Jul 16, 20252,474.002,496.002,457.002,457.002,457.00-1.17%14,700
Jul 15, 20252,474.002,520.002,474.002,486.002,486.000.24%29,200
Jul 14, 20252,489.002,509.002,451.002,480.002,480.000.61%47,200
Jul 11, 20252,459.002,520.002,439.002,465.002,465.001.15%57,000
Jul 10, 20252,451.002,495.002,429.002,437.002,437.00-0.29%34,900
Jul 9, 20252,364.002,467.002,364.002,444.002,444.003.78%59,600
Jul 8, 20252,332.002,370.002,332.002,355.002,355.000.99%16,600
Jul 7, 20252,333.002,360.002,330.002,332.002,332.00-0.04%16,600
Jul 4, 20252,301.002,367.002,300.002,333.002,333.001.88%43,800
Jul 3, 20252,300.002,306.002,281.002,290.002,290.00-0.43%18,400
Jul 2, 20252,293.002,310.002,275.002,300.002,300.000.92%42,400
Jul 1, 20252,295.002,305.002,245.002,279.002,279.00-0.70%19,200
Jun 30, 20252,262.002,298.002,250.002,295.002,295.001.37%13,300
Jun 27, 20252,271.002,278.002,261.002,264.002,264.000.13%4,100
Jun 26, 20252,299.002,325.002,252.002,261.002,261.00-1.27%17,900
Jun 25, 20252,266.002,299.002,242.002,290.002,290.001.46%19,500
Jun 24, 20252,259.002,279.002,246.002,257.002,257.00-0.13%10,400
Jun 23, 20252,262.002,300.002,232.002,260.002,260.00-0.79%32,300
Jun 20, 20252,284.002,319.002,278.002,278.002,278.00-0.26%12,100
Jun 19, 20252,318.002,318.002,282.002,284.002,284.00-0.87%20,400
Jun 18, 20252,287.002,311.002,280.002,304.002,304.000.66%13,200
Jun 17, 20252,258.002,314.002,258.002,289.002,289.001.37%41,000
Jun 16, 20252,258.002,277.002,239.002,258.002,258.00-41,300
Jun 13, 20252,229.002,258.002,207.002,258.002,258.001.30%18,300
Jun 12, 20252,296.002,296.002,220.002,229.002,229.00-2.92%49,500
Jun 11, 20252,241.002,314.002,241.002,296.002,296.002.82%33,600
Jun 10, 20252,239.002,249.002,229.002,233.002,233.00-0.18%19,200
Jun 9, 20252,230.002,249.002,217.002,237.002,237.000.63%9,500
Jun 6, 20252,202.002,240.002,196.002,223.002,223.000.95%25,100
Jun 5, 20252,190.002,216.002,140.002,202.002,202.000.18%12,800
Jun 4, 20252,204.002,214.002,185.002,198.002,198.00-0.50%20,900
Jun 3, 20252,101.002,216.002,101.002,209.002,209.005.24%51,000
Jun 2, 20252,143.002,181.002,093.002,099.002,099.00-0.19%49,700
May 30, 20252,023.002,120.002,005.002,103.002,103.003.09%41,300
May 29, 20252,005.002,048.002,002.002,040.002,040.000.94%17,000
May 28, 20252,043.002,043.002,015.002,021.002,021.00-0.20%7,700
May 27, 20252,043.002,052.002,025.002,025.002,025.00-0.88%8,100
May 26, 20252,063.002,070.002,043.002,043.002,043.00-0.73%15,500
May 23, 20252,052.002,067.002,045.002,058.002,058.000.29%15,600