Vertex Corporation (TYO:5290)
Japan · Delayed Price · Currency is JPY 1,325.00
+16.00 (1.22%)
Jun 25, 2026, 1:20 PM JST
Vertex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 1,526.00 | 1,558.00 | 1,507.00 | 1,536.00 | 1,536.00 | -1.03% | 56,300 |
| May 25, 2026 | 1,566.00 | 1,619.00 | 1,524.00 | 1,552.00 | 1,552.00 | 0.26% | 86,000 |
| May 22, 2026 | 1,566.00 | 1,589.00 | 1,533.00 | 1,548.00 | 1,548.00 | -1.96% | 36,300 |
| May 21, 2026 | 1,583.00 | 1,590.00 | 1,562.00 | 1,579.00 | 1,579.00 | 0.70% | 37,500 |
| May 20, 2026 | 1,584.00 | 1,599.00 | 1,535.00 | 1,568.00 | 1,568.00 | -0.63% | 88,300 |
| May 19, 2026 | 1,585.00 | 1,639.00 | 1,565.00 | 1,578.00 | 1,578.00 | 1.81% | 117,900 |
| May 18, 2026 | 1,757.00 | 1,757.00 | 1,540.00 | 1,550.00 | 1,550.00 | -11.98% | 118,100 |
| May 15, 2026 | 1,841.00 | 1,865.00 | 1,727.00 | 1,761.00 | 1,761.00 | -6.38% | 114,100 |
| May 14, 2026 | 1,865.00 | 1,903.00 | 1,796.00 | 1,881.00 | 1,881.00 | 0.70% | 70,700 |
| May 13, 2026 | 1,853.00 | 1,894.00 | 1,830.00 | 1,868.00 | 1,868.00 | 3.03% | 75,800 |
| 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 |