Vt Holdings Co.,Ltd. (TYO:7593)
Japan · Delayed Price · Currency is JPY 431.00
-3.00 (-0.69%)
Jun 2, 2026, 10:15 AM JST
Vt Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 440.00 | 440.00 | 428.00 | 433.00 | - | -2.26% | 852,200 |
| May 29, 2026 | 442.00 | 447.00 | 441.00 | 443.00 | 443.00 | 0.23% | 643,200 |
| May 28, 2026 | 440.00 | 444.00 | 440.00 | 442.00 | 442.00 | 0.23% | 374,500 |
| May 27, 2026 | 442.00 | 443.00 | 436.00 | 441.00 | 441.00 | -0.45% | 745,700 |
| May 26, 2026 | 440.00 | 445.00 | 439.00 | 443.00 | 443.00 | 0.68% | 362,500 |
| May 25, 2026 | 446.00 | 446.00 | 439.00 | 440.00 | 440.00 | -1.57% | 542,200 |
| May 22, 2026 | 451.00 | 452.00 | 445.00 | 447.00 | 447.00 | -0.67% | 373,500 |
| May 21, 2026 | 457.00 | 457.00 | 450.00 | 450.00 | 450.00 | -0.88% | 259,700 |
| May 20, 2026 | 459.00 | 459.00 | 451.00 | 454.00 | 454.00 | -0.87% | 435,900 |
| May 19, 2026 | 451.00 | 458.00 | 449.00 | 458.00 | 458.00 | 2.92% | 545,700 |
| May 18, 2026 | 462.00 | 462.00 | 444.00 | 445.00 | 445.00 | -4.51% | 1,419,500 |
| May 15, 2026 | 470.00 | 470.00 | 461.00 | 466.00 | 466.00 | - | 336,700 |
| May 14, 2026 | 463.00 | 469.00 | 462.00 | 466.00 | 466.00 | 0.87% | 325,800 |
| May 13, 2026 | 460.00 | 464.00 | 460.00 | 462.00 | 462.00 | 0.65% | 313,500 |
| 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 | -1.41% | 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 |