Vertex Corporation (TYO:5290)
Japan · Delayed Price · Currency is JPY 1,242.00
+17.00 (1.39%)
Oct 6, 2026, 3:30 PM JST
Vertex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1,222.00 | 1,242.00 | 1,206.00 | 1,242.00 | 1,242.00 | 1.39% | 76,700 |
| Oct 5, 2026 | 1,230.00 | 1,238.00 | 1,221.00 | 1,225.00 | 1,225.00 | -0.41% | 35,800 |
| Oct 2, 2026 | 1,222.00 | 1,237.00 | 1,218.00 | 1,230.00 | 1,230.00 | 1.07% | 94,200 |
| Oct 1, 2026 | 1,239.00 | 1,239.00 | 1,215.00 | 1,217.00 | 1,217.00 | -1.78% | 25,600 |
| Sep 30, 2026 | 1,270.00 | 1,270.00 | 1,231.00 | 1,239.00 | 1,239.00 | -2.36% | 83,600 |
| Sep 29, 2026 | 1,264.00 | 1,288.00 | 1,259.00 | 1,269.00 | 1,269.00 | 0.63% | 124,100 |
| Sep 28, 2026 | 1,254.00 | 1,272.00 | 1,251.00 | 1,261.00 | 1,261.00 | 1.29% | 144,600 |
| Sep 25, 2026 | 1,241.00 | 1,245.00 | 1,220.00 | 1,245.00 | 1,245.00 | -0.56% | 110,900 |
| Sep 24, 2026 | 1,275.00 | 1,276.00 | 1,248.00 | 1,252.00 | 1,252.00 | 1.87% | 103,100 |
| Sep 18, 2026 | 1,244.00 | 1,245.00 | 1,220.00 | 1,229.00 | 1,229.00 | -1.36% | 79,400 |
| Sep 17, 2026 | 1,248.00 | 1,259.00 | 1,246.00 | 1,246.00 | 1,246.00 | 0.08% | 80,500 |
| Sep 16, 2026 | 1,241.00 | 1,250.00 | 1,233.00 | 1,245.00 | 1,245.00 | 0.16% | 51,800 |
| Sep 15, 2026 | 1,222.00 | 1,250.00 | 1,222.00 | 1,243.00 | 1,243.00 | 2.90% | 68,500 |
| Sep 14, 2026 | 1,187.00 | 1,212.00 | 1,187.00 | 1,208.00 | 1,208.00 | 2.03% | 63,400 |
| Sep 11, 2026 | 1,179.00 | 1,191.00 | 1,167.00 | 1,184.00 | 1,184.00 | -1.42% | 72,700 |
| Sep 10, 2026 | 1,202.00 | 1,215.00 | 1,180.00 | 1,201.00 | 1,201.00 | -0.08% | 144,300 |
| Sep 9, 2026 | 1,171.00 | 1,208.00 | 1,156.00 | 1,202.00 | 1,202.00 | 3.18% | 168,800 |
| Sep 8, 2026 | 1,176.00 | 1,179.00 | 1,163.00 | 1,165.00 | 1,165.00 | -0.94% | 70,300 |
| Sep 7, 2026 | 1,165.00 | 1,176.00 | 1,158.00 | 1,176.00 | 1,176.00 | 1.55% | 75,700 |
| Sep 4, 2026 | 1,147.00 | 1,162.00 | 1,142.00 | 1,158.00 | 1,158.00 | 0.96% | 60,900 |
| Sep 3, 2026 | 1,150.00 | 1,158.00 | 1,146.00 | 1,147.00 | 1,147.00 | - | 52,600 |
| Sep 2, 2026 | 1,170.00 | 1,170.00 | 1,141.00 | 1,147.00 | 1,147.00 | -2.05% | 96,600 |
| Sep 1, 2026 | 1,181.00 | 1,186.00 | 1,169.00 | 1,171.00 | 1,171.00 | -1.26% | 58,200 |
| Aug 31, 2026 | 1,209.00 | 1,209.00 | 1,185.00 | 1,186.00 | 1,186.00 | -1.33% | 58,500 |
| Aug 28, 2026 | 1,188.00 | 1,202.00 | 1,175.00 | 1,202.00 | 1,202.00 | 1.78% | 84,400 |
| Aug 27, 2026 | 1,182.00 | 1,182.00 | 1,170.00 | 1,181.00 | 1,181.00 | -0.08% | 38,900 |
| Aug 26, 2026 | 1,184.00 | 1,191.00 | 1,176.00 | 1,182.00 | 1,182.00 | -0.59% | 42,700 |
| Aug 25, 2026 | 1,187.00 | 1,197.00 | 1,183.00 | 1,189.00 | 1,189.00 | 0.08% | 48,500 |
| Aug 24, 2026 | 1,184.00 | 1,194.00 | 1,170.00 | 1,188.00 | 1,188.00 | 2.33% | 76,900 |
| Aug 21, 2026 | 1,160.00 | 1,169.00 | 1,150.00 | 1,161.00 | 1,161.00 | -0.94% | 64,100 |
| Aug 20, 2026 | 1,188.00 | 1,194.00 | 1,155.00 | 1,172.00 | 1,172.00 | 3.81% | 127,000 |
| Aug 19, 2026 | 1,148.00 | 1,148.00 | 1,127.00 | 1,129.00 | 1,129.00 | -1.91% | 86,200 |
| Aug 18, 2026 | 1,180.00 | 1,180.00 | 1,150.00 | 1,151.00 | 1,151.00 | -1.54% | 79,000 |
| Aug 17, 2026 | 1,165.00 | 1,177.00 | 1,155.00 | 1,169.00 | 1,169.00 | 1.56% | 62,400 |
| Aug 14, 2026 | 1,163.00 | 1,166.00 | 1,151.00 | 1,151.00 | 1,151.00 | 0.09% | 50,700 |
| Aug 13, 2026 | 1,158.00 | 1,170.00 | 1,146.00 | 1,150.00 | 1,150.00 | -0.69% | 99,400 |
| Aug 12, 2026 | 1,162.00 | 1,176.00 | 1,145.00 | 1,158.00 | 1,158.00 | -0.26% | 81,400 |
| Aug 10, 2026 | 1,238.00 | 1,238.00 | 1,135.00 | 1,161.00 | 1,161.00 | -11.71% | 239,300 |
| Aug 7, 2026 | 1,337.00 | 1,337.00 | 1,315.00 | 1,315.00 | 1,315.00 | -1.94% | 45,300 |
| Aug 6, 2026 | 1,350.00 | 1,363.00 | 1,333.00 | 1,341.00 | 1,341.00 | -0.07% | 52,900 |
| 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 |