Vertex Corporation (TYO:5290)
Japan · Delayed Price · Currency is JPY 1,182.00
-7.00 (-0.59%)
Aug 26, 2026, 3:30 PM JST
Vertex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |