Vt Holdings Co.,Ltd. (TYO:7593)
Japan · Delayed Price · Currency is JPY 459.00
-23.00 (-4.77%)
May 12, 2026, 3:30 PM JST
Vt Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 478.00 | 479.00 | 459.00 | 459.00 | 459.00 | -4.77% | 977,300 |
| May 11, 2026 | 483.00 | 485.00 | 481.00 | 482.00 | 482.00 | - | 163,800 |
| May 8, 2026 | 480.00 | 483.00 | 479.00 | 482.00 | 482.00 | 0.42% | 242,800 |
| May 7, 2026 | 480.00 | 483.00 | 478.00 | 480.00 | 480.00 | - | 349,700 |
| May 1, 2026 | 480.00 | 483.00 | 477.00 | 480.00 | 480.00 | - | 232,700 |
| Apr 30, 2026 | 480.00 | 480.00 | 476.00 | 480.00 | 480.00 | -0.41% | 343,000 |
| Apr 28, 2026 | 476.00 | 482.00 | 476.00 | 482.00 | 482.00 | 1.26% | 275,900 |
| Apr 27, 2026 | 477.00 | 480.00 | 475.00 | 476.00 | 476.00 | -0.83% | 300,500 |
| Apr 24, 2026 | 480.00 | 480.00 | 475.00 | 480.00 | 480.00 | 0.21% | 269,100 |
| Apr 23, 2026 | 480.00 | 481.00 | 475.00 | 479.00 | 479.00 | -0.42% | 429,700 |
| Apr 22, 2026 | 488.00 | 488.00 | 481.00 | 481.00 | 481.00 | -1.43% | 414,400 |
| Apr 21, 2026 | 494.00 | 496.00 | 488.00 | 488.00 | 488.00 | -1.01% | 263,200 |
| Apr 20, 2026 | 496.00 | 496.00 | 490.00 | 493.00 | 493.00 | 0.20% | 202,700 |
| Apr 17, 2026 | 493.00 | 496.00 | 491.00 | 492.00 | 492.00 | -0.61% | 181,600 |
| Apr 16, 2026 | 495.00 | 498.00 | 492.00 | 495.00 | 495.00 | - | 234,300 |
| Apr 15, 2026 | 494.00 | 498.00 | 493.00 | 495.00 | 495.00 | 0.41% | 251,900 |
| Apr 14, 2026 | 496.00 | 498.00 | 491.00 | 493.00 | 493.00 | -0.40% | 233,800 |
| Apr 13, 2026 | 497.00 | 499.00 | 492.00 | 495.00 | 495.00 | -0.80% | 235,600 |
| Apr 10, 2026 | 504.00 | 505.00 | 497.00 | 499.00 | 499.00 | -0.60% | 246,800 |
| Apr 9, 2026 | 509.00 | 510.00 | 502.00 | 502.00 | 502.00 | -0.79% | 266,400 |
| Apr 8, 2026 | 505.00 | 507.00 | 501.00 | 506.00 | 506.00 | 1.81% | 285,000 |
| Apr 7, 2026 | 497.00 | 502.00 | 496.00 | 497.00 | 497.00 | 0.20% | 257,200 |
| Apr 6, 2026 | 494.00 | 499.00 | 491.00 | 496.00 | 496.00 | 0.40% | 185,300 |
| Apr 3, 2026 | 497.00 | 498.00 | 491.00 | 494.00 | 494.00 | 0.61% | 288,500 |
| Apr 2, 2026 | 496.00 | 500.00 | 491.00 | 491.00 | 491.00 | -0.61% | 368,800 |
| Apr 1, 2026 | 495.00 | 495.00 | 489.00 | 494.00 | 494.00 | 1.44% | 390,500 |
| Mar 31, 2026 | 488.00 | 492.00 | 485.00 | 487.00 | 487.00 | -0.81% | 461,800 |
| Mar 30, 2026 | 484.00 | 492.00 | 481.00 | 491.00 | 491.00 | -3.73% | 541,200 |
| Mar 27, 2026 | 512.00 | 515.00 | 509.00 | 510.00 | 498.00 | -0.39% | 646,700 |
| Mar 26, 2026 | 515.00 | 515.00 | 508.00 | 512.00 | 499.95 | 0.20% | 337,100 |
| Mar 25, 2026 | 515.00 | 516.00 | 510.00 | 511.00 | 498.98 | 0.20% | 326,000 |
| Mar 24, 2026 | 504.00 | 510.00 | 502.00 | 510.00 | 498.00 | 2.82% | 223,300 |
| Mar 23, 2026 | 497.00 | 499.00 | 492.00 | 496.00 | 484.33 | -1.20% | 401,400 |
| Mar 19, 2026 | 512.00 | 513.00 | 502.00 | 502.00 | 490.19 | -3.09% | 382,700 |
| Mar 18, 2026 | 516.00 | 518.00 | 514.00 | 518.00 | 505.81 | 1.37% | 196,900 |
| Mar 17, 2026 | 510.00 | 515.00 | 509.00 | 511.00 | 498.98 | 0.39% | 211,200 |
| Mar 16, 2026 | 508.00 | 513.00 | 506.00 | 509.00 | 497.02 | -0.20% | 300,700 |
| Mar 13, 2026 | 520.00 | 522.00 | 510.00 | 510.00 | 498.00 | -2.86% | 427,600 |
| Mar 12, 2026 | 537.00 | 537.00 | 524.00 | 525.00 | 512.65 | -2.23% | 303,100 |
| Mar 11, 2026 | 542.00 | 543.00 | 537.00 | 537.00 | 524.36 | -0.37% | 160,100 |
| Mar 10, 2026 | 538.00 | 541.00 | 534.00 | 539.00 | 526.32 | 1.13% | 273,400 |
| Mar 9, 2026 | 524.00 | 534.00 | 518.00 | 533.00 | 520.46 | -1.48% | 445,100 |
| Mar 6, 2026 | 543.00 | 543.00 | 536.00 | 541.00 | 528.27 | -0.37% | 236,900 |
| Mar 5, 2026 | 546.00 | 550.00 | 541.00 | 543.00 | 530.22 | 1.31% | 266,000 |
| Mar 4, 2026 | 540.00 | 540.00 | 529.00 | 536.00 | 523.39 | -2.55% | 393,800 |
| Mar 3, 2026 | 563.00 | 563.00 | 549.00 | 550.00 | 537.06 | -3.17% | 323,400 |
| Mar 2, 2026 | 565.00 | 570.00 | 559.00 | 568.00 | 554.64 | -1.05% | 334,900 |
| Feb 27, 2026 | 569.00 | 574.00 | 566.00 | 574.00 | 560.49 | 1.23% | 244,800 |
| Feb 26, 2026 | 570.00 | 570.00 | 564.00 | 567.00 | 553.66 | - | 272,100 |
| Feb 25, 2026 | 569.00 | 570.00 | 563.00 | 567.00 | 553.66 | -0.35% | 186,400 |