Vt Holdings Co.,Ltd. (TYO:7593)
Japan · Delayed Price · Currency is JPY 520.00
+6.00 (1.17%)
Oct 1, 2026, 3:30 PM JST
Vt Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 513.00 | 522.00 | 512.00 | 520.00 | 520.00 | 1.17% | 418,400 |
| Sep 30, 2026 | 509.00 | 515.00 | 506.00 | 514.00 | 514.00 | 0.98% | 411,900 |
| Sep 29, 2026 | 515.00 | 515.00 | 507.00 | 509.00 | 509.00 | -0.78% | 664,300 |
| Sep 28, 2026 | 530.00 | 532.00 | 523.00 | 525.00 | 513.00 | -0.76% | 848,800 |
| Sep 25, 2026 | 527.00 | 532.00 | 526.00 | 529.00 | 516.91 | 0.57% | 451,400 |
| Sep 24, 2026 | 526.00 | 532.00 | 525.00 | 526.00 | 513.98 | -0.38% | 620,300 |
| Sep 18, 2026 | 527.00 | 532.00 | 524.00 | 528.00 | 515.93 | 0.19% | 479,000 |
| Sep 17, 2026 | 523.00 | 529.00 | 523.00 | 527.00 | 514.95 | 0.76% | 307,700 |
| Sep 16, 2026 | 522.00 | 528.00 | 522.00 | 523.00 | 511.05 | 0.19% | 313,700 |
| Sep 15, 2026 | 517.00 | 524.00 | 517.00 | 522.00 | 510.07 | 0.77% | 538,700 |
| Sep 14, 2026 | 517.00 | 521.00 | 515.00 | 518.00 | 506.16 | 0.78% | 355,400 |
| Sep 11, 2026 | 507.00 | 517.00 | 504.00 | 514.00 | 502.25 | 0.39% | 703,200 |
| Sep 10, 2026 | 523.00 | 523.00 | 511.00 | 512.00 | 500.30 | -2.48% | 558,700 |
| Sep 9, 2026 | 525.00 | 528.00 | 522.00 | 525.00 | 513.00 | -0.38% | 1,257,200 |
| Sep 8, 2026 | 530.00 | 534.00 | 527.00 | 527.00 | 514.95 | -0.75% | 446,500 |
| Sep 7, 2026 | 537.00 | 539.00 | 529.00 | 531.00 | 518.86 | -1.67% | 453,500 |
| Sep 4, 2026 | 537.00 | 540.00 | 533.00 | 540.00 | 527.66 | 0.56% | 379,800 |
| Sep 3, 2026 | 537.00 | 539.00 | 534.00 | 537.00 | 524.73 | - | 310,900 |
| Sep 2, 2026 | 541.00 | 541.00 | 536.00 | 537.00 | 524.73 | -1.10% | 433,900 |
| Sep 1, 2026 | 533.00 | 544.00 | 533.00 | 543.00 | 530.59 | 0.93% | 390,500 |
| Aug 31, 2026 | 531.00 | 538.00 | 531.00 | 538.00 | 525.70 | 0.75% | 247,500 |
| Aug 28, 2026 | 528.00 | 537.00 | 528.00 | 534.00 | 521.79 | 0.75% | 309,300 |
| Aug 27, 2026 | 533.00 | 537.00 | 529.00 | 530.00 | 517.89 | -0.38% | 325,200 |
| Aug 26, 2026 | 536.00 | 537.00 | 529.00 | 532.00 | 519.84 | 0.19% | 334,100 |
| Aug 25, 2026 | 539.00 | 539.00 | 529.00 | 531.00 | 518.86 | -0.75% | 325,500 |
| Aug 24, 2026 | 543.00 | 545.00 | 533.00 | 535.00 | 522.77 | -1.11% | 557,700 |
| Aug 21, 2026 | 537.00 | 542.00 | 534.00 | 541.00 | 528.63 | 1.12% | 483,000 |
| Aug 20, 2026 | 535.00 | 535.00 | 530.00 | 535.00 | 522.77 | 0.75% | 391,900 |
| Aug 19, 2026 | 531.00 | 535.00 | 528.00 | 531.00 | 518.86 | -0.75% | 444,200 |
| Aug 18, 2026 | 522.00 | 537.00 | 522.00 | 535.00 | 522.77 | 2.10% | 669,000 |
| Aug 17, 2026 | 521.00 | 527.00 | 520.00 | 524.00 | 512.02 | 0.77% | 468,500 |
| Aug 14, 2026 | 516.00 | 521.00 | 511.00 | 520.00 | 508.11 | - | 398,600 |
| Aug 13, 2026 | 515.00 | 525.00 | 513.00 | 520.00 | 508.11 | 1.36% | 705,900 |
| Aug 12, 2026 | 505.00 | 522.00 | 501.00 | 513.00 | 501.27 | 5.56% | 1,534,800 |
| Aug 10, 2026 | 479.00 | 486.00 | 476.00 | 486.00 | 474.89 | 1.67% | 322,300 |
| Aug 7, 2026 | 482.00 | 482.00 | 475.00 | 478.00 | 467.07 | 0.42% | 300,500 |
| Aug 6, 2026 | 475.00 | 484.00 | 474.00 | 476.00 | 465.12 | -0.21% | 429,000 |
| Aug 5, 2026 | 480.00 | 481.00 | 475.00 | 477.00 | 466.10 | - | 314,200 |
| Aug 4, 2026 | 482.00 | 484.00 | 476.00 | 477.00 | 466.10 | -1.65% | 337,900 |
| Aug 3, 2026 | 491.00 | 491.00 | 482.00 | 485.00 | 473.91 | -1.42% | 432,500 |
| Jul 31, 2026 | 497.00 | 499.00 | 492.00 | 492.00 | 480.75 | -1.60% | 318,200 |
| Jul 30, 2026 | 499.00 | 500.00 | 492.00 | 500.00 | 488.57 | 0.20% | 453,000 |
| Jul 29, 2026 | 491.00 | 501.00 | 490.00 | 499.00 | 487.59 | 1.84% | 599,700 |
| Jul 28, 2026 | 490.00 | 491.00 | 485.00 | 490.00 | 478.80 | 0.20% | 306,200 |
| Jul 27, 2026 | 481.00 | 489.00 | 481.00 | 489.00 | 477.82 | 1.66% | 315,700 |
| Jul 24, 2026 | 480.00 | 483.00 | 477.00 | 481.00 | 470.01 | -0.41% | 320,000 |
| Jul 23, 2026 | 484.00 | 485.00 | 480.00 | 483.00 | 471.96 | - | 179,800 |
| Jul 22, 2026 | 479.00 | 486.00 | 477.00 | 483.00 | 471.96 | 0.42% | 398,300 |
| Jul 21, 2026 | 473.00 | 483.00 | 473.00 | 481.00 | 470.01 | 1.91% | 385,300 |
| Jul 17, 2026 | 475.00 | 478.00 | 470.00 | 472.00 | 461.21 | - | 415,300 |