Vt Holdings Co.,Ltd. (TYO:7593)
Japan · Delayed Price · Currency is JPY 442.00
-1.00 (-0.23%)
Jun 22, 2026, 1:24 PM JST
Vt Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 441.00 | 445.00 | 440.00 | 443.00 | 443.00 | 0.23% | 269,500 |
| Jun 18, 2026 | 444.00 | 446.00 | 440.00 | 442.00 | 442.00 | -0.45% | 396,900 |
| Jun 17, 2026 | 443.00 | 448.00 | 442.00 | 444.00 | 444.00 | 0.45% | 471,300 |
| Jun 16, 2026 | 440.00 | 442.00 | 436.00 | 442.00 | 442.00 | 0.45% | 392,400 |
| Jun 15, 2026 | 441.00 | 443.00 | 440.00 | 440.00 | 440.00 | - | 393,100 |
| Jun 12, 2026 | 435.00 | 441.00 | 435.00 | 440.00 | 440.00 | 0.69% | 386,600 |
| Jun 11, 2026 | 444.00 | 445.00 | 434.00 | 437.00 | 437.00 | -1.13% | 418,000 |
| Jun 10, 2026 | 438.00 | 442.00 | 437.00 | 442.00 | 442.00 | 1.38% | 466,600 |
| Jun 9, 2026 | 438.00 | 442.00 | 434.00 | 436.00 | 436.00 | -0.23% | 499,900 |
| Jun 8, 2026 | 436.00 | 440.00 | 431.00 | 437.00 | 437.00 | 0.23% | 647,900 |
| Jun 5, 2026 | 435.00 | 439.00 | 432.00 | 436.00 | 436.00 | 0.69% | 599,700 |
| Jun 4, 2026 | 433.00 | 438.00 | 430.00 | 433.00 | 433.00 | -0.92% | 327,000 |
| Jun 3, 2026 | 433.00 | 438.00 | 430.00 | 437.00 | 437.00 | 0.69% | 695,200 |
| Jun 2, 2026 | 432.00 | 437.00 | 429.00 | 434.00 | 434.00 | - | 485,300 |
| Jun 1, 2026 | 440.00 | 440.00 | 428.00 | 434.00 | 434.00 | -2.03% | 1,168,300 |
| 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 |