Vector Inc. (TYO:6058)
Japan · Delayed Price · Currency is JPY 1,953.00
+53.00 (2.79%)
Aug 24, 2026, 3:30 PM JST
Vector Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1,890.00 | 1,955.00 | 1,888.00 | 1,953.00 | 1,953.00 | 2.79% | 446,400 |
| Aug 21, 2026 | 1,869.00 | 1,903.00 | 1,849.00 | 1,900.00 | 1,900.00 | 1.01% | 263,400 |
| Aug 20, 2026 | 1,830.00 | 1,881.00 | 1,815.00 | 1,881.00 | 1,881.00 | 4.21% | 310,500 |
| Aug 19, 2026 | 1,812.00 | 1,841.00 | 1,790.00 | 1,805.00 | 1,805.00 | -0.39% | 270,400 |
| Aug 18, 2026 | 1,847.00 | 1,848.00 | 1,777.00 | 1,812.00 | 1,812.00 | -1.36% | 260,000 |
| Aug 17, 2026 | 1,839.00 | 1,856.00 | 1,817.00 | 1,837.00 | 1,837.00 | -0.65% | 201,200 |
| Aug 14, 2026 | 1,717.00 | 1,856.00 | 1,714.00 | 1,849.00 | 1,849.00 | 7.00% | 538,500 |
| Aug 13, 2026 | 1,763.00 | 1,766.00 | 1,725.00 | 1,728.00 | 1,728.00 | -1.54% | 343,900 |
| Aug 12, 2026 | 1,784.00 | 1,793.00 | 1,743.00 | 1,755.00 | 1,755.00 | -2.12% | 292,300 |
| Aug 10, 2026 | 1,840.00 | 1,849.00 | 1,792.00 | 1,793.00 | 1,793.00 | -2.98% | 355,600 |
| Aug 7, 2026 | 1,850.00 | 1,861.00 | 1,828.00 | 1,848.00 | 1,848.00 | 0.98% | 259,000 |
| Aug 6, 2026 | 1,801.00 | 1,860.00 | 1,799.00 | 1,830.00 | 1,830.00 | 0.44% | 349,900 |
| Aug 5, 2026 | 1,800.00 | 1,831.00 | 1,787.00 | 1,822.00 | 1,822.00 | 1.90% | 273,900 |
| Aug 4, 2026 | 1,787.00 | 1,803.00 | 1,757.00 | 1,788.00 | 1,788.00 | - | 222,500 |
| Aug 3, 2026 | 1,770.00 | 1,806.00 | 1,736.00 | 1,788.00 | 1,788.00 | 0.68% | 303,300 |
| Jul 31, 2026 | 1,788.00 | 1,799.00 | 1,745.00 | 1,776.00 | 1,776.00 | -0.73% | 390,000 |
| Jul 30, 2026 | 1,777.00 | 1,810.00 | 1,759.00 | 1,789.00 | 1,789.00 | 1.36% | 410,700 |
| Jul 29, 2026 | 1,793.00 | 1,803.00 | 1,733.00 | 1,765.00 | 1,765.00 | -0.84% | 430,900 |
| Jul 28, 2026 | 1,823.00 | 1,844.00 | 1,774.00 | 1,780.00 | 1,780.00 | -1.60% | 391,600 |
| Jul 27, 2026 | 1,769.00 | 1,820.00 | 1,754.00 | 1,809.00 | 1,809.00 | 3.37% | 325,800 |
| Jul 24, 2026 | 1,735.00 | 1,768.00 | 1,719.00 | 1,750.00 | 1,750.00 | 1.69% | 548,300 |
| Jul 23, 2026 | 1,714.00 | 1,774.00 | 1,710.00 | 1,721.00 | 1,721.00 | 0.64% | 301,900 |
| Jul 22, 2026 | 1,679.00 | 1,801.00 | 1,671.00 | 1,710.00 | 1,710.00 | -0.23% | 660,400 |
| Jul 21, 2026 | 1,652.00 | 1,722.00 | 1,620.00 | 1,714.00 | 1,714.00 | 2.70% | 649,600 |
| Jul 17, 2026 | 1,694.00 | 1,709.00 | 1,585.00 | 1,669.00 | 1,669.00 | -2.17% | 947,000 |
| Jul 16, 2026 | 1,974.00 | 1,988.00 | 1,667.00 | 1,706.00 | 1,706.00 | -12.29% | 1,742,000 |
| Jul 15, 2026 | 1,916.00 | 1,960.00 | 1,880.00 | 1,945.00 | 1,945.00 | -0.46% | 382,400 |
| Jul 14, 2026 | 1,964.00 | 1,977.00 | 1,936.00 | 1,954.00 | 1,954.00 | 0.31% | 333,100 |
| Jul 13, 2026 | 1,970.00 | 2,005.00 | 1,929.00 | 1,948.00 | 1,948.00 | -1.72% | 489,300 |
| Jul 10, 2026 | 1,937.00 | 1,996.00 | 1,935.00 | 1,982.00 | 1,982.00 | 2.75% | 452,800 |
| Jul 9, 2026 | 1,876.00 | 1,956.00 | 1,864.00 | 1,929.00 | 1,929.00 | 1.63% | 475,600 |
| Jul 8, 2026 | 1,883.00 | 1,909.00 | 1,831.00 | 1,898.00 | 1,898.00 | 1.12% | 317,300 |
| Jul 7, 2026 | 1,900.00 | 1,923.00 | 1,829.00 | 1,877.00 | 1,877.00 | 0.16% | 383,800 |
| Jul 6, 2026 | 1,833.00 | 1,921.00 | 1,828.00 | 1,874.00 | 1,874.00 | -1.00% | 472,400 |
| Jul 3, 2026 | 1,885.00 | 1,909.00 | 1,839.00 | 1,893.00 | 1,893.00 | 1.50% | 467,100 |
| Jul 2, 2026 | 1,804.00 | 1,877.00 | 1,793.00 | 1,865.00 | 1,865.00 | 4.19% | 696,400 |
| Jul 1, 2026 | 1,749.00 | 1,792.00 | 1,745.00 | 1,790.00 | 1,790.00 | 2.34% | 402,200 |
| Jun 30, 2026 | 1,758.00 | 1,774.00 | 1,705.00 | 1,749.00 | 1,749.00 | 0.11% | 379,200 |
| Jun 29, 2026 | 1,709.00 | 1,755.00 | 1,705.00 | 1,747.00 | 1,747.00 | 3.68% | 487,700 |
| Jun 26, 2026 | 1,672.00 | 1,742.00 | 1,658.00 | 1,685.00 | 1,685.00 | 0.36% | 536,800 |
| Jun 25, 2026 | 1,570.00 | 1,696.00 | 1,556.00 | 1,679.00 | 1,679.00 | 6.13% | 1,003,400 |
| Jun 24, 2026 | 1,564.00 | 1,610.00 | 1,534.00 | 1,582.00 | 1,582.00 | 1.09% | 542,700 |
| Jun 23, 2026 | 1,629.00 | 1,629.00 | 1,542.00 | 1,565.00 | 1,565.00 | -2.37% | 459,800 |
| Jun 22, 2026 | 1,626.00 | 1,633.00 | 1,570.00 | 1,603.00 | 1,603.00 | -1.41% | 512,800 |
| Jun 19, 2026 | 1,565.00 | 1,627.00 | 1,538.00 | 1,626.00 | 1,626.00 | 3.50% | 414,300 |
| Jun 18, 2026 | 1,553.00 | 1,645.00 | 1,550.00 | 1,571.00 | 1,571.00 | 0.77% | 760,200 |
| Jun 17, 2026 | 1,526.00 | 1,577.00 | 1,525.00 | 1,559.00 | 1,559.00 | 2.97% | 327,200 |
| Jun 16, 2026 | 1,480.00 | 1,525.00 | 1,467.00 | 1,514.00 | 1,514.00 | 1.47% | 350,200 |
| Jun 15, 2026 | 1,490.00 | 1,499.00 | 1,473.00 | 1,492.00 | 1,492.00 | 1.36% | 240,900 |
| Jun 12, 2026 | 1,450.00 | 1,489.00 | 1,438.00 | 1,472.00 | 1,472.00 | 1.87% | 357,400 |