Vertex Corporation (TYO:5290)
Japan · Delayed Price · Currency is JPY 1,390.00
+44.00 (3.27%)
Jan 23, 2026, 3:30 PM JST
Vertex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,356.00 | 1,399.00 | 1,352.00 | 1,384.00 | - | 2.82% | 31,300 |
| 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 |
| Dec 17, 2025 | 1,330.00 | 1,344.00 | 1,280.00 | 1,280.00 | 1,280.00 | -2.88% | 37,000 |
| Dec 16, 2025 | 1,354.00 | 1,368.00 | 1,308.00 | 1,318.00 | 1,318.00 | -2.66% | 38,400 |
| Dec 15, 2025 | 1,306.00 | 1,355.00 | 1,296.00 | 1,354.00 | 1,354.00 | 4.31% | 55,200 |
| Dec 12, 2025 | 1,249.00 | 1,300.00 | 1,249.00 | 1,298.00 | 1,298.00 | 5.27% | 77,100 |
| Dec 11, 2025 | 1,264.00 | 1,264.00 | 1,227.00 | 1,233.00 | 1,233.00 | -2.45% | 45,100 |
| Dec 10, 2025 | 1,270.00 | 1,280.00 | 1,252.00 | 1,264.00 | 1,264.00 | -0.47% | 24,000 |
| Dec 9, 2025 | 1,273.00 | 1,277.00 | 1,264.00 | 1,270.00 | 1,270.00 | 0.08% | 40,200 |
| Dec 8, 2025 | 1,225.00 | 1,277.00 | 1,225.00 | 1,269.00 | 1,269.00 | 3.85% | 59,700 |
| Dec 5, 2025 | 1,244.00 | 1,249.00 | 1,210.00 | 1,222.00 | 1,222.00 | -1.13% | 59,200 |
| Dec 4, 2025 | 1,200.00 | 1,239.00 | 1,185.00 | 1,236.00 | 1,236.00 | 3.43% | 67,000 |
| Dec 3, 2025 | 1,206.00 | 1,206.00 | 1,186.00 | 1,195.00 | 1,195.00 | -0.99% | 52,700 |
| Dec 2, 2025 | 1,236.00 | 1,236.00 | 1,181.00 | 1,207.00 | 1,207.00 | -2.27% | 75,300 |
| Dec 1, 2025 | 1,252.00 | 1,253.00 | 1,233.00 | 1,235.00 | 1,235.00 | -1.59% | 35,400 |
| Nov 28, 2025 | 1,243.00 | 1,259.00 | 1,243.00 | 1,255.00 | 1,255.00 | 0.97% | 21,400 |
| Nov 27, 2025 | 1,250.00 | 1,257.00 | 1,240.00 | 1,243.00 | 1,243.00 | -1.11% | 27,400 |
| Nov 26, 2025 | 1,260.00 | 1,270.00 | 1,242.00 | 1,257.00 | 1,257.00 | -0.55% | 46,700 |
| Nov 25, 2025 | 1,291.00 | 1,291.00 | 1,253.00 | 1,264.00 | 1,264.00 | -1.17% | 18,800 |
| Nov 21, 2025 | 1,278.00 | 1,299.00 | 1,266.00 | 1,279.00 | 1,279.00 | 0.39% | 40,000 |
| Nov 20, 2025 | 1,280.00 | 1,294.00 | 1,261.00 | 1,274.00 | 1,274.00 | -0.47% | 46,300 |
| Nov 19, 2025 | 1,268.00 | 1,289.00 | 1,260.00 | 1,280.00 | 1,280.00 | 0.39% | 83,800 |
| Nov 18, 2025 | 1,278.00 | 1,297.00 | 1,260.00 | 1,275.00 | 1,275.00 | -0.93% | 46,600 |
| Nov 17, 2025 | 1,311.00 | 1,331.00 | 1,276.00 | 1,287.00 | 1,287.00 | -3.16% | 57,600 |
| Nov 14, 2025 | 1,375.00 | 1,381.00 | 1,314.00 | 1,329.00 | 1,329.00 | -4.11% | 59,300 |
| Nov 13, 2025 | 1,389.00 | 1,408.00 | 1,375.00 | 1,386.00 | 1,386.00 | 0.36% | 25,000 |
| Nov 12, 2025 | 1,367.00 | 1,393.00 | 1,366.00 | 1,381.00 | 1,381.00 | 0.29% | 36,800 |
| Nov 11, 2025 | 1,362.00 | 1,378.00 | 1,354.00 | 1,377.00 | 1,377.00 | 0.58% | 15,600 |
| Nov 10, 2025 | 1,373.00 | 1,378.00 | 1,362.00 | 1,369.00 | 1,369.00 | 0.29% | 14,100 |