Vitabrid Japan Inc. (TYO:542A)
Japan · Delayed Price · Currency is JPY 1,050.00
-5.00 (-0.47%)
At close: Sep 8, 2026
Vitabrid Japan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 1,114.00 | 1,120.00 | 1,105.00 | 1,116.00 | 1,116.00 | 0.18% | 7,800 |
| Aug 12, 2026 | 1,120.00 | 1,120.00 | 1,111.00 | 1,114.00 | 1,114.00 | -0.54% | 8,800 |
| Aug 10, 2026 | 1,100.00 | 1,123.00 | 1,090.00 | 1,120.00 | 1,120.00 | 3.42% | 34,900 |
| Aug 7, 2026 | 1,070.00 | 1,098.00 | 1,062.00 | 1,083.00 | 1,083.00 | -0.82% | 21,900 |
| Aug 6, 2026 | 1,046.00 | 1,095.00 | 1,045.00 | 1,092.00 | 1,092.00 | 4.20% | 18,100 |
| 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 |