Vitabrid Japan Inc. (TYO:542A)
Japan · Delayed Price · Currency is JPY 1,048.00
-4.00 (-0.38%)
At close: Aug 5, 2026
Vitabrid Japan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1,046.00 | 1,066.00 | 1,043.00 | 1,048.00 | 1,048.00 | -0.38% | 2,800 |
| Aug 4, 2026 | 1,044.00 | 1,055.00 | 1,041.00 | 1,052.00 | 1,052.00 | 0.29% | 4,700 |
| Aug 3, 2026 | 1,050.00 | 1,057.00 | 1,043.00 | 1,049.00 | 1,049.00 | -0.10% | 5,100 |
| Jul 31, 2026 | 1,055.00 | 1,060.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.66% | 6,100 |
| Jul 30, 2026 | 1,059.00 | 1,060.00 | 1,053.00 | 1,057.00 | 1,057.00 | 0.28% | 6,500 |
| Jul 29, 2026 | 1,060.00 | 1,063.00 | 1,053.00 | 1,054.00 | 1,054.00 | -0.57% | 10,400 |
| Jul 28, 2026 | 1,079.00 | 1,079.00 | 1,056.00 | 1,060.00 | 1,060.00 | -0.47% | 10,800 |
| Jul 27, 2026 | 1,068.00 | 1,074.00 | 1,058.00 | 1,065.00 | 1,065.00 | -0.84% | 14,300 |
| Jul 24, 2026 | 1,071.00 | 1,074.00 | 1,052.00 | 1,074.00 | 1,074.00 | 0.47% | 7,600 |
| Jul 23, 2026 | 1,061.00 | 1,073.00 | 1,055.00 | 1,069.00 | 1,069.00 | 0.66% | 14,000 |
| Jul 22, 2026 | 1,062.00 | 1,070.00 | 1,053.00 | 1,062.00 | 1,062.00 | 0.57% | 9,600 |
| Jul 21, 2026 | 1,100.00 | 1,100.00 | 1,056.00 | 1,056.00 | 1,056.00 | -2.58% | 26,400 |
| Jul 17, 2026 | 1,100.00 | 1,119.00 | 1,061.00 | 1,084.00 | 1,084.00 | 4.23% | 155,000 |
| Jul 16, 2026 | 1,015.00 | 1,040.00 | 1,003.00 | 1,040.00 | 1,040.00 | 3.17% | 8,600 |
| Jul 15, 2026 | 1,030.00 | 1,041.00 | 987.00 | 1,008.00 | 1,008.00 | -2.14% | 63,500 |
| Jul 14, 2026 | 1,030.00 | 1,030.00 | 986.00 | 1,030.00 | 1,030.00 | 0.49% | 23,700 |
| Jul 13, 2026 | 1,018.00 | 1,030.00 | 1,014.00 | 1,025.00 | 1,025.00 | 0.69% | 13,400 |
| Jul 10, 2026 | 993.00 | 1,018.00 | 990.00 | 1,018.00 | 1,018.00 | 1.80% | 11,000 |
| Jul 9, 2026 | 991.00 | 1,000.00 | 991.00 | 1,000.00 | 1,000.00 | 0.91% | 2,500 |
| Jul 8, 2026 | 977.00 | 1,000.00 | 977.00 | 991.00 | 991.00 | 0.10% | 9,500 |
| Jul 7, 2026 | 971.00 | 991.00 | 971.00 | 990.00 | 990.00 | 1.12% | 4,300 |
| Jul 6, 2026 | 962.00 | 982.00 | 962.00 | 979.00 | 979.00 | 0.41% | 4,000 |
| Jul 3, 2026 | 961.00 | 975.00 | 957.00 | 975.00 | 975.00 | 0.93% | 6,800 |
| Jul 2, 2026 | 955.00 | 967.00 | 943.00 | 966.00 | 966.00 | 1.26% | 19,400 |
| Jul 1, 2026 | 952.00 | 961.00 | 951.00 | 954.00 | 954.00 | 0.21% | 5,200 |
| Jun 30, 2026 | 960.00 | 962.00 | 952.00 | 952.00 | 952.00 | -0.83% | 1,100 |
| Jun 29, 2026 | 950.00 | 963.00 | 949.00 | 960.00 | 960.00 | 2.13% | 5,500 |
| Jun 26, 2026 | 936.00 | 945.00 | 936.00 | 940.00 | 940.00 | 0.11% | 8,100 |
| Jun 25, 2026 | 939.00 | 945.00 | 937.00 | 939.00 | 939.00 | - | 9,400 |
| Jun 24, 2026 | 941.00 | 945.00 | 938.00 | 939.00 | 939.00 | -0.53% | 10,100 |
| Jun 23, 2026 | 950.00 | 955.00 | 941.00 | 944.00 | 944.00 | -1.26% | 10,200 |
| Jun 22, 2026 | 943.00 | 960.00 | 942.00 | 956.00 | 956.00 | - | 15,600 |
| Jun 19, 2026 | 955.00 | 956.00 | 945.00 | 956.00 | 956.00 | - | 9,000 |
| Jun 18, 2026 | 962.00 | 967.00 | 953.00 | 956.00 | 956.00 | -1.14% | 13,900 |
| Jun 17, 2026 | 958.00 | 974.00 | 955.00 | 967.00 | 967.00 | 0.10% | 7,100 |
| Jun 16, 2026 | 985.00 | 985.00 | 962.00 | 966.00 | 966.00 | -2.33% | 9,600 |
| Jun 15, 2026 | 961.00 | 1,000.00 | 961.00 | 989.00 | 989.00 | 1.96% | 18,500 |
| Jun 12, 2026 | 958.00 | 973.00 | 958.00 | 970.00 | 970.00 | 1.04% | 3,700 |
| Jun 11, 2026 | 950.00 | 964.00 | 950.00 | 960.00 | 960.00 | 0.21% | 11,700 |
| Jun 10, 2026 | 959.00 | 977.00 | 958.00 | 958.00 | 958.00 | -0.42% | 8,700 |
| Jun 9, 2026 | 955.00 | 988.00 | 955.00 | 962.00 | 962.00 | 0.42% | 8,200 |
| Jun 8, 2026 | 993.00 | 993.00 | 940.00 | 958.00 | 958.00 | -4.30% | 41,700 |
| Jun 5, 2026 | 935.00 | 1,015.00 | 935.00 | 1,001.00 | 1,001.00 | 5.48% | 33,900 |
| Jun 4, 2026 | 943.00 | 953.00 | 925.00 | 949.00 | 949.00 | - | 31,300 |
| Jun 3, 2026 | 975.00 | 977.00 | 941.00 | 949.00 | 949.00 | -3.06% | 104,600 |
| Jun 2, 2026 | 978.00 | 984.00 | 976.00 | 979.00 | 979.00 | - | 45,000 |
| Jun 1, 2026 | 983.00 | 987.00 | 976.00 | 979.00 | 979.00 | -1.71% | 37,800 |
| May 29, 2026 | 987.00 | 997.00 | 982.00 | 996.00 | 996.00 | - | 12,400 |
| May 28, 2026 | 988.00 | 997.00 | 976.00 | 996.00 | 996.00 | 2.05% | 42,600 |
| May 27, 2026 | 997.00 | 1,000.00 | 972.00 | 976.00 | 976.00 | 0.21% | 27,700 |