Vitabrid Japan Inc. (TYO:542A)
Japan · Delayed Price · Currency is JPY 949.00
0.00 (0.00%)
At close: Jun 4, 2026
Vitabrid Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 976.00 | 1,023.00 | 974.00 | 974.00 | 974.00 | - | 78,900 |
| May 25, 2026 | 987.00 | 993.00 | 970.00 | 974.00 | 974.00 | -1.62% | 39,000 |
| May 22, 2026 | 990.00 | 993.00 | 981.00 | 990.00 | 990.00 | 0.10% | 5,300 |
| May 21, 2026 | 993.00 | 999.00 | 984.00 | 989.00 | 989.00 | 0.51% | 63,000 |
| May 20, 2026 | 1,000.00 | 1,003.00 | 969.00 | 984.00 | 984.00 | -1.80% | 27,700 |
| May 19, 2026 | 993.00 | 1,015.00 | 993.00 | 1,002.00 | 1,002.00 | -0.60% | 16,500 |
| May 18, 2026 | 1,024.00 | 1,025.00 | 985.00 | 1,008.00 | 1,008.00 | 0.20% | 10,400 |
| May 15, 2026 | 997.00 | 1,006.00 | 997.00 | 1,006.00 | 1,006.00 | 0.50% | 18,500 |
| May 14, 2026 | 1,001.00 | 1,010.00 | 1,000.00 | 1,001.00 | 1,001.00 | -0.89% | 15,100 |
| May 13, 2026 | 995.00 | 1,018.00 | 995.00 | 1,010.00 | 1,010.00 | 0.90% | 16,200 |
| May 12, 2026 | 1,040.00 | 1,050.00 | 991.00 | 1,001.00 | 1,001.00 | -3.84% | 66,300 |
| May 11, 2026 | 1,005.00 | 1,051.00 | 1,005.00 | 1,041.00 | 1,041.00 | 4.31% | 31,100 |
| May 8, 2026 | 990.00 | 1,017.00 | 989.00 | 998.00 | 998.00 | 0.60% | 20,700 |
| May 7, 2026 | 992.00 | 995.00 | 985.00 | 992.00 | 992.00 | -0.20% | 27,700 |
| May 1, 2026 | 992.00 | 995.00 | 990.00 | 994.00 | 994.00 | 0.20% | 11,500 |
| Apr 30, 2026 | 992.00 | 1,000.00 | 991.00 | 992.00 | 992.00 | -0.20% | 13,100 |
| Apr 28, 2026 | 1,007.00 | 1,007.00 | 987.00 | 994.00 | 994.00 | 0.81% | 19,300 |
| Apr 27, 2026 | 1,016.00 | 1,016.00 | 978.00 | 986.00 | 986.00 | -3.33% | 58,100 |
| Apr 24, 2026 | 1,037.00 | 1,038.00 | 1,010.00 | 1,020.00 | 1,020.00 | -2.02% | 36,100 |
| Apr 23, 2026 | 1,041.00 | 1,054.00 | 1,035.00 | 1,041.00 | 1,041.00 | -0.38% | 43,000 |
| Apr 22, 2026 | 1,080.00 | 1,082.00 | 1,039.00 | 1,045.00 | 1,045.00 | -3.33% | 85,600 |
| Apr 21, 2026 | 1,080.00 | 1,088.00 | 1,072.00 | 1,081.00 | 1,081.00 | 0.09% | 34,100 |
| Apr 20, 2026 | 1,086.00 | 1,086.00 | 1,064.00 | 1,080.00 | 1,080.00 | -1.28% | 43,000 |
| Apr 17, 2026 | 1,090.00 | 1,095.00 | 1,084.00 | 1,094.00 | 1,094.00 | 0.37% | 31,500 |
| Apr 16, 2026 | 1,081.00 | 1,104.00 | 1,070.00 | 1,090.00 | 1,090.00 | 0.28% | 67,400 |
| Apr 15, 2026 | 1,127.00 | 1,127.00 | 1,087.00 | 1,087.00 | 1,087.00 | -1.00% | 101,900 |
| Apr 14, 2026 | 1,106.00 | 1,140.00 | 1,070.00 | 1,098.00 | 1,098.00 | -14.88% | 400,600 |
| Apr 13, 2026 | 1,171.00 | 1,310.00 | 1,156.00 | 1,290.00 | 1,290.00 | 10.45% | 307,300 |
| Apr 10, 2026 | 1,142.00 | 1,168.00 | 1,116.00 | 1,168.00 | 1,168.00 | 2.82% | 56,100 |
| Apr 9, 2026 | 1,110.00 | 1,147.00 | 1,110.00 | 1,136.00 | 1,136.00 | 2.34% | 73,500 |
| Apr 8, 2026 | 1,130.00 | 1,137.00 | 1,100.00 | 1,110.00 | 1,110.00 | 0.45% | 129,000 |
| Apr 7, 2026 | 1,154.00 | 1,178.00 | 1,096.00 | 1,105.00 | 1,105.00 | -6.67% | 336,000 |
| Apr 6, 2026 | 1,173.00 | 1,215.00 | 1,146.00 | 1,184.00 | 1,184.00 | -1.33% | 190,200 |
| Apr 3, 2026 | 1,258.00 | 1,285.00 | 1,200.00 | 1,200.00 | 1,200.00 | -6.18% | 330,500 |