Vertex Corporation (TYO:5290)
Japan · Delayed Price · Currency is JPY 1,334.00
-8.00 (-0.60%)
Aug 6, 2026, 11:30 AM JST
Vertex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1,339.00 | 1,350.00 | 1,326.00 | 1,342.00 | 1,342.00 | 2.05% | 52,800 |
| Aug 4, 2026 | 1,316.00 | 1,335.00 | 1,308.00 | 1,315.00 | 1,315.00 | 0.23% | 74,800 |
| Aug 3, 2026 | 1,314.00 | 1,322.00 | 1,302.00 | 1,312.00 | 1,312.00 | -0.15% | 37,600 |
| Jul 31, 2026 | 1,310.00 | 1,320.00 | 1,292.00 | 1,314.00 | 1,314.00 | 0.77% | 26,500 |
| Jul 30, 2026 | 1,304.00 | 1,314.00 | 1,290.00 | 1,304.00 | 1,304.00 | -0.61% | 41,400 |
| Jul 29, 2026 | 1,329.00 | 1,330.00 | 1,284.00 | 1,312.00 | 1,312.00 | -0.38% | 76,400 |
| Jul 28, 2026 | 1,344.00 | 1,344.00 | 1,315.00 | 1,317.00 | 1,317.00 | -1.57% | 59,800 |
| Jul 27, 2026 | 1,331.00 | 1,350.00 | 1,325.00 | 1,338.00 | 1,338.00 | 0.60% | 35,500 |
| Jul 24, 2026 | 1,340.00 | 1,340.00 | 1,317.00 | 1,330.00 | 1,330.00 | -0.52% | 52,200 |
| Jul 23, 2026 | 1,339.00 | 1,340.00 | 1,327.00 | 1,337.00 | 1,337.00 | -0.15% | 39,800 |
| Jul 22, 2026 | 1,334.00 | 1,345.00 | 1,326.00 | 1,339.00 | 1,339.00 | 1.36% | 42,600 |
| Jul 21, 2026 | 1,349.00 | 1,353.00 | 1,310.00 | 1,321.00 | 1,321.00 | -0.23% | 48,800 |
| Jul 17, 2026 | 1,351.00 | 1,352.00 | 1,315.00 | 1,324.00 | 1,324.00 | -1.93% | 63,500 |
| Jul 16, 2026 | 1,373.00 | 1,376.00 | 1,350.00 | 1,350.00 | 1,350.00 | -1.68% | 27,400 |
| Jul 15, 2026 | 1,357.00 | 1,376.00 | 1,356.00 | 1,373.00 | 1,373.00 | 1.25% | 28,800 |
| Jul 14, 2026 | 1,340.00 | 1,368.00 | 1,340.00 | 1,356.00 | 1,356.00 | 0.59% | 31,400 |
| Jul 13, 2026 | 1,364.00 | 1,367.00 | 1,345.00 | 1,348.00 | 1,348.00 | -0.74% | 26,600 |
| Jul 10, 2026 | 1,360.00 | 1,370.00 | 1,336.00 | 1,358.00 | 1,358.00 | -0.15% | 57,300 |
| Jul 9, 2026 | 1,339.00 | 1,362.00 | 1,324.00 | 1,360.00 | 1,360.00 | -0.66% | 34,300 |
| Jul 8, 2026 | 1,385.00 | 1,389.00 | 1,365.00 | 1,369.00 | 1,369.00 | 0.29% | 73,300 |
| Jul 7, 2026 | 1,373.00 | 1,408.00 | 1,365.00 | 1,365.00 | 1,365.00 | - | 79,300 |
| Jul 6, 2026 | 1,350.00 | 1,378.00 | 1,350.00 | 1,365.00 | 1,365.00 | 1.34% | 41,300 |
| Jul 3, 2026 | 1,351.00 | 1,364.00 | 1,330.00 | 1,347.00 | 1,347.00 | -0.15% | 73,700 |
| Jul 2, 2026 | 1,327.00 | 1,349.00 | 1,326.00 | 1,349.00 | 1,349.00 | 2.43% | 46,100 |
| Jul 1, 2026 | 1,323.00 | 1,327.00 | 1,304.00 | 1,317.00 | 1,317.00 | -0.08% | 45,600 |
| Jun 30, 2026 | 1,353.00 | 1,356.00 | 1,318.00 | 1,318.00 | 1,318.00 | -2.59% | 43,900 |
| Jun 29, 2026 | 1,329.00 | 1,369.00 | 1,329.00 | 1,353.00 | 1,353.00 | 1.81% | 40,200 |
| Jun 26, 2026 | 1,326.00 | 1,345.00 | 1,326.00 | 1,329.00 | 1,329.00 | 0.45% | 24,200 |
| Jun 25, 2026 | 1,339.00 | 1,339.00 | 1,320.00 | 1,323.00 | 1,323.00 | 1.07% | 24,500 |
| Jun 24, 2026 | 1,339.00 | 1,339.00 | 1,306.00 | 1,309.00 | 1,309.00 | -2.24% | 68,900 |
| Jun 23, 2026 | 1,320.00 | 1,354.00 | 1,317.00 | 1,339.00 | 1,339.00 | 1.13% | 64,400 |
| Jun 22, 2026 | 1,324.00 | 1,334.00 | 1,302.00 | 1,324.00 | 1,324.00 | -0.38% | 71,900 |
| Jun 19, 2026 | 1,351.00 | 1,377.00 | 1,329.00 | 1,329.00 | 1,329.00 | -2.14% | 63,600 |
| Jun 18, 2026 | 1,374.00 | 1,383.00 | 1,350.00 | 1,358.00 | 1,358.00 | -2.58% | 76,000 |
| Jun 17, 2026 | 1,347.00 | 1,415.00 | 1,347.00 | 1,394.00 | 1,394.00 | 1.23% | 75,900 |
| Jun 16, 2026 | 1,402.00 | 1,403.00 | 1,367.00 | 1,377.00 | 1,377.00 | -2.27% | 87,700 |
| Jun 15, 2026 | 1,410.00 | 1,429.00 | 1,399.00 | 1,409.00 | 1,409.00 | -1.74% | 58,600 |
| Jun 12, 2026 | 1,459.00 | 1,459.00 | 1,416.00 | 1,434.00 | 1,434.00 | -0.76% | 55,200 |
| Jun 11, 2026 | 1,510.00 | 1,510.00 | 1,432.00 | 1,445.00 | 1,445.00 | -6.11% | 86,700 |
| Jun 10, 2026 | 1,462.00 | 1,539.00 | 1,458.00 | 1,539.00 | 1,539.00 | 3.15% | 62,400 |
| Jun 9, 2026 | 1,496.00 | 1,515.00 | 1,477.00 | 1,492.00 | 1,492.00 | -0.13% | 98,600 |
| Jun 8, 2026 | 1,438.00 | 1,497.00 | 1,438.00 | 1,494.00 | 1,494.00 | 1.91% | 69,200 |
| Jun 5, 2026 | 1,441.00 | 1,481.00 | 1,441.00 | 1,466.00 | 1,466.00 | 1.73% | 54,300 |
| Jun 4, 2026 | 1,480.00 | 1,481.00 | 1,440.00 | 1,441.00 | 1,441.00 | -3.09% | 84,500 |
| Jun 3, 2026 | 1,500.00 | 1,503.00 | 1,479.00 | 1,487.00 | 1,487.00 | -0.80% | 45,800 |
| Jun 2, 2026 | 1,513.00 | 1,513.00 | 1,478.00 | 1,499.00 | 1,499.00 | 0.07% | 35,300 |
| Jun 1, 2026 | 1,549.00 | 1,566.00 | 1,492.00 | 1,498.00 | 1,498.00 | -4.89% | 62,800 |
| May 29, 2026 | 1,550.00 | 1,615.00 | 1,550.00 | 1,575.00 | 1,575.00 | 7.07% | 154,300 |
| May 28, 2026 | 1,508.00 | 1,508.00 | 1,458.00 | 1,471.00 | 1,471.00 | -1.28% | 66,900 |
| May 27, 2026 | 1,511.00 | 1,525.00 | 1,476.00 | 1,490.00 | 1,490.00 | -2.99% | 112,400 |