Vt Holdings Co.,Ltd. (TYO:7593)
Japan · Delayed Price · Currency is JPY 541.00
+6.00 (1.12%)
Aug 21, 2026, 3:30 PM JST
Vt Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 449.00 | 453.00 | 447.00 | 449.00 | 449.00 | - | 438,800 |
| Jun 30, 2026 | 456.00 | 456.00 | 449.00 | 449.00 | 449.00 | -1.32% | 516,900 |
| Jun 29, 2026 | 455.00 | 455.00 | 450.00 | 455.00 | 455.00 | 1.34% | 622,800 |
| Jun 26, 2026 | 447.00 | 451.00 | 446.00 | 449.00 | 449.00 | 0.45% | 365,600 |
| Jun 25, 2026 | 448.00 | 449.00 | 445.00 | 447.00 | 447.00 | 0.68% | 346,600 |
| Jun 24, 2026 | 444.00 | 453.00 | 443.00 | 444.00 | 444.00 | 0.45% | 625,300 |
| Jun 23, 2026 | 441.00 | 450.00 | 440.00 | 442.00 | 442.00 | -0.23% | 729,600 |
| Jun 22, 2026 | 443.00 | 444.00 | 439.00 | 443.00 | 443.00 | - | 389,200 |
| 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 |