VIA Holdings,Inc. (TYO:7918)
Japan · Delayed Price · Currency is JPY 116.00
-1.00 (-0.85%)
Aug 29, 2025, 3:30 PM JST
VIA Holdings,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | -0.85% | 104,900 |
| Aug 28, 2025 | 118.00 | 119.00 | 117.00 | 117.00 | 117.00 | -0.85% | 82,400 |
| Aug 27, 2025 | 117.00 | 119.00 | 117.00 | 118.00 | 118.00 | 0.85% | 43,300 |
| Aug 26, 2025 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | -0.85% | 84,600 |
| Aug 25, 2025 | 117.00 | 119.00 | 117.00 | 118.00 | 118.00 | 0.85% | 150,700 |
| Aug 22, 2025 | 117.00 | 117.00 | 115.00 | 117.00 | 117.00 | 1.74% | 83,200 |
| Aug 21, 2025 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | -0.86% | 86,600 |
| Aug 20, 2025 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | 0.87% | 90,600 |
| Aug 19, 2025 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | - | 51,100 |
| Aug 18, 2025 | 115.00 | 115.00 | 114.00 | 115.00 | 115.00 | 0.88% | 70,900 |
| Aug 15, 2025 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | - | 97,500 |
| Aug 14, 2025 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | - | 105,200 |
| Aug 13, 2025 | 112.00 | 117.00 | 111.00 | 114.00 | 114.00 | -2.56% | 523,500 |
| Aug 12, 2025 | 120.00 | 120.00 | 116.00 | 117.00 | 117.00 | -1.68% | 140,700 |
| Aug 8, 2025 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | 0.85% | 133,400 |
| Aug 7, 2025 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | - | 72,100 |
| Aug 6, 2025 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 1.72% | 66,700 |
| Aug 5, 2025 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | 0.87% | 46,300 |
| Aug 4, 2025 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | -1.71% | 76,800 |
| Aug 1, 2025 | 117.00 | 118.00 | 115.00 | 117.00 | 117.00 | 0.86% | 161,800 |
| Jul 31, 2025 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | -0.85% | 67,400 |
| Jul 30, 2025 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | -0.85% | 61,900 |
| Jul 29, 2025 | 118.00 | 118.00 | 117.00 | 118.00 | 118.00 | 0.85% | 24,200 |
| Jul 28, 2025 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | -0.85% | 65,400 |
| Jul 25, 2025 | 118.00 | 118.00 | 117.00 | 118.00 | 118.00 | - | 22,600 |
| Jul 24, 2025 | 118.00 | 118.00 | 117.00 | 118.00 | 118.00 | 0.85% | 62,700 |
| Jul 23, 2025 | 117.00 | 118.00 | 117.00 | 117.00 | 117.00 | - | 78,300 |
| Jul 22, 2025 | 118.00 | 119.00 | 117.00 | 117.00 | 117.00 | -1.68% | 142,600 |
| Jul 18, 2025 | 121.00 | 121.00 | 119.00 | 119.00 | 119.00 | -1.65% | 46,600 |
| Jul 17, 2025 | 120.00 | 121.00 | 119.00 | 121.00 | 121.00 | 0.83% | 32,200 |
| Jul 16, 2025 | 120.00 | 120.00 | 119.00 | 120.00 | 120.00 | 0.84% | 20,400 |
| Jul 15, 2025 | 118.00 | 120.00 | 118.00 | 119.00 | 119.00 | 0.85% | 73,600 |
| Jul 14, 2025 | 122.00 | 122.00 | 118.00 | 118.00 | 118.00 | -3.28% | 130,600 |
| Jul 11, 2025 | 123.00 | 123.00 | 120.00 | 122.00 | 122.00 | -0.81% | 174,300 |
| Jul 10, 2025 | 124.00 | 125.00 | 122.00 | 123.00 | 123.00 | -0.81% | 196,700 |
| Jul 9, 2025 | 123.00 | 124.00 | 121.00 | 124.00 | 124.00 | 1.64% | 165,400 |
| Jul 8, 2025 | 121.00 | 122.00 | 120.00 | 122.00 | 122.00 | 0.83% | 79,000 |
| Jul 7, 2025 | 120.00 | 121.00 | 119.00 | 121.00 | 121.00 | 1.68% | 58,600 |
| Jul 4, 2025 | 122.00 | 122.00 | 119.00 | 119.00 | 119.00 | -2.46% | 257,800 |
| Jul 3, 2025 | 119.00 | 122.00 | 118.00 | 122.00 | 122.00 | 4.27% | 349,400 |
| Jul 2, 2025 | 114.00 | 118.00 | 114.00 | 117.00 | 117.00 | 3.54% | 257,400 |
| Jul 1, 2025 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | - | 89,100 |
| Jun 30, 2025 | 114.00 | 115.00 | 113.00 | 113.00 | 113.00 | - | 53,600 |
| Jun 27, 2025 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | -0.88% | 74,300 |
| Jun 26, 2025 | 114.00 | 114.00 | 112.00 | 114.00 | 114.00 | - | 53,600 |
| Jun 25, 2025 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | -0.87% | 62,200 |
| Jun 24, 2025 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 1.77% | 71,800 |
| Jun 23, 2025 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | - | 109,400 |
| Jun 20, 2025 | 113.00 | 114.00 | 113.00 | 113.00 | 113.00 | - | 30,100 |
| Jun 19, 2025 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | -1.74% | 60,500 |