Vt Holdings Co.,Ltd. (TYO:7593)
Japan · Delayed Price · Currency is JPY 514.00
+2.00 (0.39%)
Sep 11, 2026, 3:30 PM JST
Vt Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 507.00 | 517.00 | 504.00 | 514.00 | 514.00 | 0.39% | 703,200 |
| Sep 10, 2026 | 523.00 | 523.00 | 511.00 | 512.00 | 512.00 | -2.48% | 558,700 |
| Sep 9, 2026 | 525.00 | 528.00 | 522.00 | 525.00 | 525.00 | -0.38% | 1,257,200 |
| Sep 8, 2026 | 530.00 | 534.00 | 527.00 | 527.00 | 527.00 | -0.75% | 446,500 |
| Sep 7, 2026 | 537.00 | 539.00 | 529.00 | 531.00 | 531.00 | -1.67% | 453,500 |
| Sep 4, 2026 | 537.00 | 540.00 | 533.00 | 540.00 | 540.00 | 0.56% | 379,800 |
| Sep 3, 2026 | 537.00 | 539.00 | 534.00 | 537.00 | 537.00 | - | 310,900 |
| Sep 2, 2026 | 541.00 | 541.00 | 536.00 | 537.00 | 537.00 | -1.10% | 433,900 |
| Sep 1, 2026 | 533.00 | 544.00 | 533.00 | 543.00 | 543.00 | 0.93% | 390,500 |
| Aug 31, 2026 | 531.00 | 538.00 | 531.00 | 538.00 | 538.00 | 0.75% | 247,500 |
| Aug 28, 2026 | 528.00 | 537.00 | 528.00 | 534.00 | 534.00 | 0.75% | 309,300 |
| Aug 27, 2026 | 533.00 | 537.00 | 529.00 | 530.00 | 530.00 | -0.38% | 281,200 |
| Aug 26, 2026 | 536.00 | 537.00 | 529.00 | 532.00 | 532.00 | 0.19% | 334,100 |
| Aug 25, 2026 | 539.00 | 539.00 | 529.00 | 531.00 | 531.00 | -0.75% | 325,500 |
| Aug 24, 2026 | 543.00 | 545.00 | 533.00 | 535.00 | 535.00 | -1.11% | 557,700 |
| Aug 21, 2026 | 537.00 | 542.00 | 534.00 | 541.00 | 541.00 | 1.12% | 483,000 |
| Aug 20, 2026 | 535.00 | 535.00 | 530.00 | 535.00 | 535.00 | 0.75% | 391,900 |
| Aug 19, 2026 | 531.00 | 535.00 | 528.00 | 531.00 | 531.00 | -0.75% | 444,200 |
| Aug 18, 2026 | 522.00 | 537.00 | 522.00 | 535.00 | 535.00 | 2.10% | 669,000 |
| Aug 17, 2026 | 521.00 | 527.00 | 520.00 | 524.00 | 524.00 | 0.77% | 468,500 |
| Aug 14, 2026 | 516.00 | 521.00 | 511.00 | 520.00 | 520.00 | - | 398,600 |
| Aug 13, 2026 | 515.00 | 525.00 | 513.00 | 520.00 | 520.00 | 1.36% | 705,900 |
| Aug 12, 2026 | 505.00 | 522.00 | 501.00 | 513.00 | 513.00 | 5.56% | 1,534,800 |
| Aug 10, 2026 | 479.00 | 486.00 | 476.00 | 486.00 | 486.00 | 1.67% | 322,300 |
| Aug 7, 2026 | 482.00 | 482.00 | 475.00 | 478.00 | 478.00 | 0.42% | 300,500 |
| Aug 6, 2026 | 475.00 | 484.00 | 474.00 | 476.00 | 476.00 | -0.21% | 429,000 |
| Aug 5, 2026 | 480.00 | 481.00 | 475.00 | 477.00 | 477.00 | - | 314,200 |
| Aug 4, 2026 | 482.00 | 484.00 | 476.00 | 477.00 | 477.00 | -1.65% | 337,900 |
| Aug 3, 2026 | 491.00 | 491.00 | 482.00 | 485.00 | 485.00 | -1.42% | 432,500 |
| Jul 31, 2026 | 497.00 | 499.00 | 492.00 | 492.00 | 492.00 | -1.60% | 318,200 |
| Jul 30, 2026 | 499.00 | 500.00 | 492.00 | 500.00 | 500.00 | 0.20% | 453,000 |
| Jul 29, 2026 | 491.00 | 501.00 | 490.00 | 499.00 | 499.00 | 1.84% | 599,700 |
| Jul 28, 2026 | 490.00 | 491.00 | 485.00 | 490.00 | 490.00 | 0.20% | 306,200 |
| Jul 27, 2026 | 481.00 | 489.00 | 481.00 | 489.00 | 489.00 | 1.66% | 315,700 |
| Jul 24, 2026 | 480.00 | 483.00 | 477.00 | 481.00 | 481.00 | -0.41% | 320,000 |
| Jul 23, 2026 | 484.00 | 485.00 | 480.00 | 483.00 | 483.00 | - | 179,800 |
| Jul 22, 2026 | 479.00 | 486.00 | 477.00 | 483.00 | 483.00 | 0.42% | 398,300 |
| Jul 21, 2026 | 473.00 | 483.00 | 473.00 | 481.00 | 481.00 | 1.91% | 385,300 |
| Jul 17, 2026 | 475.00 | 478.00 | 470.00 | 472.00 | 472.00 | - | 415,300 |
| Jul 16, 2026 | 473.00 | 478.00 | 472.00 | 472.00 | 472.00 | 0.21% | 413,000 |
| Jul 15, 2026 | 472.00 | 473.00 | 471.00 | 471.00 | 471.00 | 0.43% | 210,900 |
| Jul 14, 2026 | 474.00 | 475.00 | 468.00 | 469.00 | 469.00 | 0.43% | 325,300 |
| Jul 13, 2026 | 473.00 | 476.00 | 467.00 | 467.00 | 467.00 | -0.64% | 343,200 |
| Jul 10, 2026 | 468.00 | 471.00 | 467.00 | 470.00 | 470.00 | 0.21% | 308,200 |
| Jul 9, 2026 | 470.00 | 471.00 | 467.00 | 469.00 | 469.00 | -0.42% | 269,100 |
| Jul 8, 2026 | 470.00 | 474.00 | 469.00 | 471.00 | 471.00 | 0.21% | 256,300 |
| Jul 7, 2026 | 470.00 | 473.00 | 468.00 | 470.00 | 470.00 | 0.64% | 338,800 |
| Jul 6, 2026 | 463.00 | 469.00 | 461.00 | 467.00 | 467.00 | 1.52% | 317,600 |
| Jul 3, 2026 | 464.00 | 465.00 | 459.00 | 460.00 | 460.00 | - | 380,700 |
| Jul 2, 2026 | 454.00 | 461.00 | 453.00 | 460.00 | 460.00 | 2.45% | 626,300 |