Vertex Corporation (TYO:5290)
Japan · Delayed Price · Currency is JPY 1,868.00
+55.00 (3.03%)
May 13, 2026, 3:30 PM JST
Vertex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1,870.00 | 1,905.00 | 1,782.00 | 1,813.00 | 1,813.00 | -3.72% | 148,700 |
| May 11, 2026 | 1,882.00 | 1,907.00 | 1,870.00 | 1,883.00 | 1,883.00 | 0.16% | 23,700 |
| May 8, 2026 | 1,919.00 | 1,933.00 | 1,838.00 | 1,880.00 | 1,880.00 | -2.13% | 40,000 |
| May 7, 2026 | 1,925.00 | 1,941.00 | 1,918.00 | 1,921.00 | 1,921.00 | 1.69% | 50,400 |
| May 1, 2026 | 1,965.00 | 1,965.00 | 1,886.00 | 1,889.00 | 1,889.00 | -3.82% | 65,800 |
| Apr 30, 2026 | 1,995.00 | 1,995.00 | 1,951.00 | 1,964.00 | 1,964.00 | -0.56% | 75,700 |
| Apr 28, 2026 | 1,950.00 | 1,998.00 | 1,940.00 | 1,975.00 | 1,975.00 | 0.97% | 69,100 |
| Apr 27, 2026 | 1,982.00 | 1,995.00 | 1,948.00 | 1,956.00 | 1,956.00 | -1.95% | 54,700 |
| Apr 24, 2026 | 2,039.00 | 2,045.00 | 1,989.00 | 1,995.00 | 1,995.00 | -2.87% | 51,000 |
| Apr 23, 2026 | 2,023.00 | 2,067.00 | 2,000.00 | 2,054.00 | 2,054.00 | 0.83% | 84,200 |
| Apr 22, 2026 | 2,004.00 | 2,040.00 | 1,958.00 | 2,037.00 | 2,037.00 | 1.75% | 99,800 |
| Apr 21, 2026 | 1,999.00 | 2,017.00 | 1,964.00 | 2,002.00 | 2,002.00 | 1.78% | 62,400 |
| Apr 20, 2026 | 1,979.00 | 1,999.00 | 1,955.00 | 1,967.00 | 1,967.00 | 0.82% | 60,300 |
| Apr 17, 2026 | 1,973.00 | 1,974.00 | 1,923.00 | 1,951.00 | 1,951.00 | -1.91% | 87,500 |
| Apr 16, 2026 | 2,051.00 | 2,054.00 | 1,975.00 | 1,989.00 | 1,989.00 | -2.88% | 45,300 |
| Apr 15, 2026 | 2,066.00 | 2,095.00 | 2,030.00 | 2,048.00 | 2,048.00 | -1.06% | 75,500 |
| Apr 14, 2026 | 2,040.00 | 2,070.00 | 2,031.00 | 2,070.00 | 2,070.00 | 1.77% | 77,900 |
| Apr 13, 2026 | 2,072.00 | 2,073.00 | 2,021.00 | 2,034.00 | 2,034.00 | -1.83% | 53,700 |
| Apr 10, 2026 | 2,092.00 | 2,118.00 | 2,063.00 | 2,072.00 | 2,072.00 | -0.86% | 74,500 |
| Apr 9, 2026 | 2,080.00 | 2,104.00 | 2,062.00 | 2,090.00 | 2,090.00 | 1.26% | 86,200 |
| Apr 8, 2026 | 2,033.00 | 2,065.00 | 2,006.00 | 2,064.00 | 2,064.00 | 2.38% | 149,000 |
| Apr 7, 2026 | 2,011.00 | 2,025.00 | 2,007.00 | 2,016.00 | 2,016.00 | 0.10% | 68,200 |
| Apr 6, 2026 | 2,021.00 | 2,049.00 | 2,004.00 | 2,014.00 | 2,014.00 | -1.47% | 66,700 |
| Apr 3, 2026 | 2,050.00 | 2,060.00 | 1,960.00 | 2,044.00 | 2,044.00 | -0.29% | 85,200 |
| Apr 2, 2026 | 2,035.00 | 2,079.00 | 2,032.00 | 2,050.00 | 2,050.00 | 1.69% | 114,100 |
| Apr 1, 2026 | 1,995.00 | 2,035.00 | 1,990.00 | 2,016.00 | 2,016.00 | 2.02% | 79,200 |
| Mar 31, 2026 | 1,967.00 | 2,012.00 | 1,931.00 | 1,976.00 | 1,976.00 | 0.46% | 85,700 |
| Mar 30, 2026 | 1,934.00 | 1,982.00 | 1,910.00 | 1,967.00 | 1,967.00 | -3.96% | 90,700 |
| Mar 27, 2026 | 2,055.00 | 2,073.00 | 2,007.00 | 2,048.00 | 2,013.00 | -0.34% | 132,800 |
| Mar 26, 2026 | 2,128.00 | 2,143.00 | 2,034.00 | 2,055.00 | 2,019.88 | -3.43% | 129,600 |
| Mar 25, 2026 | 2,055.00 | 2,144.00 | 2,055.00 | 2,128.00 | 2,091.63 | 5.09% | 122,900 |
| Mar 24, 2026 | 2,053.00 | 2,053.00 | 2,005.00 | 2,025.00 | 1,990.39 | 1.10% | 94,000 |
| Mar 23, 2026 | 1,946.00 | 2,018.00 | 1,907.00 | 2,003.00 | 1,968.77 | -1.57% | 178,100 |
| Mar 19, 2026 | 2,036.00 | 2,050.00 | 1,965.00 | 2,035.00 | 2,000.22 | -1.12% | 122,300 |
| Mar 18, 2026 | 1,897.00 | 2,070.00 | 1,897.00 | 2,058.00 | 2,022.83 | 8.49% | 218,900 |
| Mar 17, 2026 | 1,900.00 | 1,905.00 | 1,872.00 | 1,897.00 | 1,864.58 | 1.44% | 115,000 |
| Mar 16, 2026 | 1,786.00 | 1,891.00 | 1,763.00 | 1,870.00 | 1,838.04 | 4.70% | 110,500 |
| Mar 13, 2026 | 1,766.00 | 1,801.00 | 1,746.00 | 1,786.00 | 1,755.48 | -1.11% | 65,400 |
| Mar 12, 2026 | 1,825.00 | 1,830.00 | 1,775.00 | 1,806.00 | 1,775.14 | -1.79% | 72,400 |
| Mar 11, 2026 | 1,748.00 | 1,844.00 | 1,745.00 | 1,839.00 | 1,807.57 | 7.67% | 136,900 |
| Mar 10, 2026 | 1,689.00 | 1,725.00 | 1,661.00 | 1,708.00 | 1,678.81 | 3.58% | 48,900 |
| Mar 9, 2026 | 1,600.00 | 1,657.00 | 1,588.00 | 1,649.00 | 1,620.82 | -1.90% | 68,200 |
| Mar 6, 2026 | 1,623.00 | 1,697.00 | 1,621.00 | 1,681.00 | 1,652.27 | 1.63% | 60,800 |
| Mar 5, 2026 | 1,643.00 | 1,683.00 | 1,626.00 | 1,654.00 | 1,625.73 | 3.18% | 64,600 |
| Mar 4, 2026 | 1,625.00 | 1,629.00 | 1,542.00 | 1,603.00 | 1,575.60 | -5.98% | 86,900 |
| Mar 3, 2026 | 1,731.00 | 1,750.00 | 1,704.00 | 1,705.00 | 1,675.86 | -2.96% | 47,000 |
| Mar 2, 2026 | 1,777.00 | 1,777.00 | 1,730.00 | 1,757.00 | 1,726.97 | -1.90% | 44,000 |
| Feb 27, 2026 | 1,683.00 | 1,794.00 | 1,676.00 | 1,791.00 | 1,760.39 | 5.29% | 68,300 |
| Feb 26, 2026 | 1,682.00 | 1,715.00 | 1,680.00 | 1,701.00 | 1,671.93 | -0.93% | 49,700 |
| Feb 25, 2026 | 1,716.00 | 1,753.00 | 1,701.00 | 1,717.00 | 1,687.66 | -1.27% | 79,600 |