Vertex Corporation (TYO:5290)
Japan · Delayed Price · Currency is JPY 1,201.00
-4.00 (-0.33%)
Oct 29, 2026, 3:30 PM JST
Vertex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,200.00 | 1,205.00 | 1,170.00 | 1,201.00 | 1,201.00 | -0.33% | 51,900 |
| Oct 28, 2026 | 1,220.00 | 1,227.00 | 1,205.00 | 1,205.00 | 1,205.00 | -1.63% | 14,900 |
| Oct 27, 2026 | 1,230.00 | 1,231.00 | 1,218.00 | 1,225.00 | 1,225.00 | -0.41% | 15,300 |
| Oct 26, 2026 | 1,214.00 | 1,244.00 | 1,206.00 | 1,230.00 | 1,230.00 | 1.32% | 56,400 |
| Oct 23, 2026 | 1,231.00 | 1,232.00 | 1,205.00 | 1,214.00 | 1,214.00 | -1.46% | 46,200 |
| Oct 22, 2026 | 1,240.00 | 1,240.00 | 1,230.00 | 1,232.00 | 1,232.00 | -0.65% | 20,700 |
| Oct 21, 2026 | 1,230.00 | 1,240.00 | 1,228.00 | 1,240.00 | 1,240.00 | 0.81% | 18,500 |
| Oct 20, 2026 | 1,249.00 | 1,263.00 | 1,224.00 | 1,230.00 | 1,230.00 | -0.97% | 50,400 |
| Oct 19, 2026 | 1,250.00 | 1,256.00 | 1,239.00 | 1,242.00 | 1,242.00 | -1.27% | 38,400 |
| Oct 16, 2026 | 1,226.00 | 1,260.00 | 1,226.00 | 1,258.00 | 1,258.00 | 2.69% | 54,000 |
| Oct 15, 2026 | 1,235.00 | 1,241.00 | 1,222.00 | 1,225.00 | 1,225.00 | -2.00% | 52,600 |
| Oct 14, 2026 | 1,243.00 | 1,250.00 | 1,235.00 | 1,250.00 | 1,250.00 | 0.56% | 37,700 |
| Oct 13, 2026 | 1,230.00 | 1,243.00 | 1,221.00 | 1,243.00 | 1,243.00 | 1.80% | 26,000 |
| Oct 9, 2026 | 1,212.00 | 1,231.00 | 1,204.00 | 1,221.00 | 1,221.00 | 0.74% | 66,900 |
| Oct 8, 2026 | 1,239.00 | 1,239.00 | 1,212.00 | 1,212.00 | 1,212.00 | -3.04% | 59,200 |
| Oct 7, 2026 | 1,272.00 | 1,275.00 | 1,245.00 | 1,250.00 | 1,250.00 | 0.64% | 107,900 |
| 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 |