Vitabrid Japan Inc. (TYO:542A)
Japan · Delayed Price · Currency is JPY 1,047.00
-18.00 (-1.69%)
Oct 28, 2026, 3:30 PM JST
Vitabrid Japan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,060.00 | 1,060.00 | 1,047.00 | 1,047.00 | 1,047.00 | -1.69% | 3,900 |
| Oct 27, 2026 | 1,098.00 | 1,098.00 | 1,041.00 | 1,065.00 | 1,065.00 | 1.62% | 11,900 |
| Oct 26, 2026 | 1,021.00 | 1,048.00 | 1,021.00 | 1,048.00 | 1,048.00 | 0.87% | 3,300 |
| Oct 23, 2026 | 1,044.00 | 1,044.00 | 1,013.00 | 1,039.00 | 1,039.00 | -0.86% | 5,700 |
| Oct 22, 2026 | 1,047.00 | 1,065.00 | 1,043.00 | 1,048.00 | 1,048.00 | 0.87% | 5,600 |
| Oct 21, 2026 | 1,049.00 | 1,049.00 | 1,039.00 | 1,039.00 | 1,039.00 | -0.76% | 4,600 |
| Oct 20, 2026 | 1,066.00 | 1,073.00 | 1,047.00 | 1,047.00 | 1,047.00 | -2.06% | 3,000 |
| Oct 19, 2026 | 1,097.00 | 1,101.00 | 1,065.00 | 1,069.00 | 1,069.00 | 0.19% | 4,300 |
| Oct 16, 2026 | 1,049.00 | 1,070.00 | 1,047.00 | 1,067.00 | 1,067.00 | 1.62% | 17,600 |
| Oct 15, 2026 | 1,079.00 | 1,079.00 | 1,042.00 | 1,050.00 | 1,050.00 | -6.17% | 16,100 |
| Oct 14, 2026 | 1,082.00 | 1,120.00 | 1,082.00 | 1,119.00 | 1,119.00 | 3.32% | 12,000 |
| Oct 13, 2026 | 1,084.00 | 1,088.00 | 1,069.00 | 1,083.00 | 1,083.00 | 1.98% | 9,400 |
| Oct 9, 2026 | 1,088.00 | 1,095.00 | 1,062.00 | 1,062.00 | 1,062.00 | -3.89% | 14,000 |
| Oct 8, 2026 | 1,101.00 | 1,120.00 | 1,090.00 | 1,105.00 | 1,105.00 | -0.90% | 7,100 |
| Oct 7, 2026 | 1,086.00 | 1,120.00 | 1,086.00 | 1,115.00 | 1,115.00 | 1.73% | 9,000 |
| Oct 6, 2026 | 1,081.00 | 1,100.00 | 1,066.00 | 1,096.00 | 1,096.00 | 0.64% | 4,600 |
| Oct 5, 2026 | 1,093.00 | 1,099.00 | 1,076.00 | 1,089.00 | 1,089.00 | -0.37% | 3,300 |
| Oct 2, 2026 | 1,085.00 | 1,099.00 | 1,085.00 | 1,093.00 | 1,093.00 | 0.64% | 1,800 |
| Oct 1, 2026 | 1,086.00 | 1,090.00 | 1,085.00 | 1,086.00 | 1,086.00 | - | 1,500 |
| Sep 30, 2026 | 1,090.00 | 1,095.00 | 1,084.00 | 1,086.00 | 1,086.00 | -0.82% | 5,300 |
| Sep 29, 2026 | 1,115.00 | 1,115.00 | 1,095.00 | 1,095.00 | 1,095.00 | -1.71% | 6,200 |
| Sep 28, 2026 | 1,122.00 | 1,122.00 | 1,085.00 | 1,114.00 | 1,114.00 | -0.80% | 8,500 |
| Sep 25, 2026 | 1,068.00 | 1,126.00 | 1,068.00 | 1,123.00 | 1,123.00 | 4.95% | 28,100 |
| Sep 24, 2026 | 1,036.00 | 1,084.00 | 1,027.00 | 1,070.00 | 1,070.00 | 3.28% | 32,400 |
| Sep 18, 2026 | 1,035.00 | 1,049.00 | 1,029.00 | 1,036.00 | 1,036.00 | -0.67% | 1,900 |
| Sep 17, 2026 | 1,025.00 | 1,043.00 | 1,025.00 | 1,043.00 | 1,043.00 | 1.76% | 2,000 |
| Sep 16, 2026 | 1,047.00 | 1,047.00 | 1,025.00 | 1,025.00 | 1,025.00 | -1.25% | 1,800 |
| Sep 15, 2026 | 1,016.00 | 1,048.00 | 1,016.00 | 1,038.00 | 1,038.00 | -0.67% | 3,000 |
| Sep 14, 2026 | 1,015.00 | 1,045.00 | 1,012.00 | 1,045.00 | 1,045.00 | 2.65% | 4,100 |
| Sep 11, 2026 | 1,005.00 | 1,022.00 | 1,005.00 | 1,018.00 | 1,018.00 | -1.07% | 16,200 |
| Sep 10, 2026 | 1,035.00 | 1,035.00 | 1,025.00 | 1,029.00 | 1,029.00 | -0.87% | 5,200 |
| Sep 9, 2026 | 1,040.00 | 1,040.00 | 1,035.00 | 1,038.00 | 1,038.00 | -1.14% | 4,300 |
| Sep 8, 2026 | 1,051.00 | 1,051.00 | 1,047.00 | 1,050.00 | 1,050.00 | -0.47% | 5,500 |
| Sep 7, 2026 | 1,065.00 | 1,065.00 | 1,052.00 | 1,055.00 | 1,055.00 | -1.86% | 5,300 |
| Sep 4, 2026 | 1,080.00 | 1,084.00 | 1,075.00 | 1,075.00 | 1,075.00 | -0.56% | 4,700 |
| Sep 3, 2026 | 1,084.00 | 1,090.00 | 1,080.00 | 1,081.00 | 1,081.00 | -0.28% | 8,900 |
| Sep 2, 2026 | 1,090.00 | 1,091.00 | 1,084.00 | 1,084.00 | 1,084.00 | -0.64% | 9,100 |
| Sep 1, 2026 | 1,090.00 | 1,092.00 | 1,090.00 | 1,091.00 | 1,091.00 | 0.09% | 5,100 |
| Aug 31, 2026 | 1,084.00 | 1,099.00 | 1,084.00 | 1,090.00 | 1,090.00 | -1.09% | 7,200 |
| Aug 28, 2026 | 1,105.00 | 1,109.00 | 1,089.00 | 1,102.00 | 1,102.00 | -1.43% | 18,000 |
| Aug 27, 2026 | 1,122.00 | 1,125.00 | 1,118.00 | 1,118.00 | 1,118.00 | - | 18,700 |
| Aug 26, 2026 | 1,122.00 | 1,122.00 | 1,117.00 | 1,118.00 | 1,118.00 | -0.45% | 18,100 |
| Aug 25, 2026 | 1,119.00 | 1,123.00 | 1,117.00 | 1,123.00 | 1,123.00 | 0.36% | 11,700 |
| Aug 24, 2026 | 1,110.00 | 1,121.00 | 1,110.00 | 1,119.00 | 1,119.00 | 0.81% | 21,900 |
| Aug 21, 2026 | 1,110.00 | 1,112.00 | 1,105.00 | 1,110.00 | 1,110.00 | 0.73% | 7,800 |
| Aug 20, 2026 | 1,106.00 | 1,112.00 | 1,101.00 | 1,102.00 | 1,102.00 | -0.36% | 6,600 |
| Aug 19, 2026 | 1,103.00 | 1,106.00 | 1,102.00 | 1,106.00 | 1,106.00 | -0.09% | 5,500 |
| Aug 18, 2026 | 1,101.00 | 1,112.00 | 1,101.00 | 1,107.00 | 1,107.00 | 0.54% | 6,100 |
| Aug 17, 2026 | 1,110.00 | 1,110.00 | 1,100.00 | 1,101.00 | 1,101.00 | -0.45% | 8,800 |
| Aug 14, 2026 | 1,115.00 | 1,116.00 | 1,100.00 | 1,106.00 | 1,106.00 | -0.90% | 16,200 |