Skip to main content
logo
Dai Nippon Printing Co., Ltd. (TYO:7912)
Japan flag Japan · Delayed Price · Currency is JPY
2,425.50
+24.50 (1.02%)
Aug 13, 2025, 3:30 PM JST

VMware Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 20252,390.002,469.002,382.502,401.002,401.001.59%2,641,700
Aug 8, 20252,381.502,395.002,350.002,363.502,363.50-0.34%1,610,200
Aug 7, 20252,377.002,395.002,369.002,371.502,371.50-0.11%943,500
Aug 6, 20252,360.002,387.002,350.002,374.002,374.001.19%1,129,100
Aug 5, 20252,340.002,363.002,326.002,346.002,346.000.60%931,800
Aug 4, 20252,312.002,332.502,310.002,332.002,332.00-0.98%856,900
Aug 1, 20252,339.002,374.002,334.502,355.002,355.001.05%993,300
Jul 31, 20252,294.502,334.002,288.002,330.502,330.502.06%1,356,800
Jul 30, 20252,287.002,305.002,278.002,283.502,283.500.04%767,300
Jul 29, 20252,282.002,294.002,269.502,282.502,282.50-1.19%807,200
Jul 28, 20252,310.002,323.002,300.502,310.002,310.000.04%863,200
Jul 25, 20252,321.502,331.002,278.502,309.002,309.00-0.39%1,132,400
Jul 24, 20252,271.502,323.002,256.502,318.002,318.002.93%1,485,200
Jul 23, 20252,220.502,264.002,199.502,252.002,252.002.06%1,373,400
Jul 22, 20252,218.002,246.002,204.002,206.502,206.50-0.68%1,056,200
Jul 18, 20252,240.002,243.502,221.002,221.502,221.50-0.40%1,274,200
Jul 17, 20252,180.002,243.502,172.502,230.502,230.502.81%1,911,900
Jul 16, 20252,160.002,176.502,149.002,169.502,169.500.44%792,200
Jul 15, 20252,186.002,188.002,153.002,160.002,160.00-0.76%900,900
Jul 14, 20252,186.502,194.002,172.502,176.502,176.50-0.96%846,100
Jul 11, 20252,220.002,227.502,187.002,197.502,197.500.18%1,016,300
Jul 10, 20252,196.502,229.002,187.002,193.502,193.500.64%1,654,100
Jul 9, 20252,185.002,195.502,175.002,179.502,179.50-0.23%775,700
Jul 8, 20252,175.002,194.002,162.002,184.502,184.500.16%1,162,200
Jul 7, 20252,181.502,194.502,173.002,181.002,181.000.07%697,000
Jul 4, 20252,193.002,193.002,162.002,179.502,179.50-0.37%765,400
Jul 3, 20252,189.502,195.502,168.002,187.502,187.50-0.32%1,603,200
Jul 2, 20252,140.002,195.002,136.002,194.502,194.501.79%1,516,900
Jul 1, 20252,166.502,181.502,145.002,156.002,156.00-1.55%1,265,400
Jun 30, 20252,177.002,203.002,173.502,190.002,190.000.81%1,386,000
Jun 27, 20252,161.002,193.002,155.502,172.502,172.501.14%1,495,800
Jun 26, 20252,118.502,153.002,118.502,148.002,148.001.08%1,315,000
Jun 25, 20252,099.002,126.002,096.002,125.002,125.000.40%1,045,200
Jun 24, 20252,121.002,123.502,106.002,116.502,116.500.64%1,023,900
Jun 23, 20252,103.502,109.002,090.002,103.002,103.00-0.80%729,600
Jun 20, 20252,106.502,131.002,096.002,120.002,120.00-0.47%3,030,100
Jun 19, 20252,147.002,147.502,114.502,130.002,130.00-0.95%804,400
Jun 18, 20252,113.002,152.502,103.002,150.502,150.501.32%1,331,300
Jun 17, 20252,105.002,129.002,102.002,122.502,122.500.17%706,100
Jun 16, 20252,134.502,139.002,111.002,119.002,119.00-0.40%837,200
Jun 13, 20252,137.502,137.502,113.502,127.502,127.50-1.07%1,353,700
Jun 12, 20252,149.002,150.502,127.502,150.502,150.500.05%1,174,600
Jun 11, 20252,137.002,152.002,130.502,149.502,149.500.58%645,600
Jun 10, 20252,142.502,149.502,128.002,137.002,137.000.16%910,100
Jun 9, 20252,132.502,134.502,111.502,133.502,133.501.43%862,900
Jun 6, 20252,126.002,131.502,093.002,103.502,103.50-1.29%916,800
Jun 5, 20252,127.502,150.002,125.502,131.002,131.00-0.79%1,345,700
Jun 4, 20252,120.002,162.502,117.002,148.002,148.001.80%1,517,900
Jun 3, 20252,140.002,151.002,102.002,110.002,110.00-1.36%1,002,900
Jun 2, 20252,140.502,168.502,119.002,139.002,139.000.35%1,178,200