VIA Holdings,Inc. (TYO:7918)
Japan · Delayed Price · Currency is JPY 105.00
-2.00 (-1.87%)
May 8, 2026, 3:30 PM JST
VIA Holdings,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | -1.87% | 76,700 |
| May 7, 2026 | 107.00 | 107.00 | 106.00 | 107.00 | 107.00 | - | 77,400 |
| May 1, 2026 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | 0.94% | 39,800 |
| Apr 30, 2026 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | - | 31,900 |
| Apr 28, 2026 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | -0.93% | 60,200 |
| Apr 27, 2026 | 108.00 | 109.00 | 107.00 | 107.00 | 107.00 | -0.93% | 90,900 |
| Apr 24, 2026 | 108.00 | 109.00 | 108.00 | 108.00 | 108.00 | - | 31,100 |
| Apr 23, 2026 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | -0.92% | 28,100 |
| Apr 22, 2026 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | -0.91% | 55,100 |
| Apr 21, 2026 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | - | 13,000 |
| Apr 20, 2026 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 0.92% | 21,200 |
| Apr 17, 2026 | 109.00 | 110.00 | 109.00 | 109.00 | 109.00 | - | 62,800 |
| Apr 16, 2026 | 110.00 | 111.00 | 109.00 | 109.00 | 109.00 | -0.91% | 129,500 |
| Apr 15, 2026 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | - | 65,900 |
| Apr 14, 2026 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | -0.90% | 30,300 |
| Apr 13, 2026 | 111.00 | 112.00 | 111.00 | 111.00 | 111.00 | - | 31,600 |
| Apr 10, 2026 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | - | 23,300 |
| Apr 9, 2026 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | - | 18,500 |
| Apr 8, 2026 | 111.00 | 112.00 | 111.00 | 111.00 | 111.00 | - | 16,600 |
| Apr 7, 2026 | 111.00 | 112.00 | 111.00 | 111.00 | 111.00 | - | 40,200 |
| Apr 6, 2026 | 112.00 | 113.00 | 111.00 | 111.00 | 111.00 | - | 58,200 |
| Apr 3, 2026 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | - | 42,700 |
| Apr 2, 2026 | 112.00 | 113.00 | 111.00 | 111.00 | 111.00 | -0.89% | 65,800 |
| Apr 1, 2026 | 111.00 | 113.00 | 111.00 | 112.00 | 112.00 | 1.82% | 82,200 |
| Mar 31, 2026 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | -1.79% | 142,300 |
| Mar 30, 2026 | 111.00 | 113.00 | 111.00 | 112.00 | 112.00 | -9.68% | 423,800 |
| Mar 27, 2026 | 125.00 | 125.00 | 122.00 | 124.00 | 124.00 | - | 338,500 |
| Mar 26, 2026 | 124.00 | 125.00 | 123.00 | 124.00 | 124.00 | - | 105,800 |
| Mar 25, 2026 | 124.00 | 124.00 | 123.00 | 124.00 | 124.00 | 0.81% | 93,900 |
| Mar 24, 2026 | 124.00 | 124.00 | 122.00 | 123.00 | 123.00 | -0.81% | 111,800 |
| Mar 23, 2026 | 125.00 | 125.00 | 122.00 | 124.00 | 124.00 | - | 204,700 |
| Mar 19, 2026 | 125.00 | 126.00 | 124.00 | 124.00 | 124.00 | -0.80% | 156,400 |
| Mar 18, 2026 | 124.00 | 125.00 | 123.00 | 125.00 | 125.00 | 1.63% | 122,200 |
| Mar 17, 2026 | 124.00 | 125.00 | 122.00 | 123.00 | 123.00 | - | 188,500 |
| Mar 16, 2026 | 123.00 | 124.00 | 122.00 | 123.00 | 123.00 | 0.82% | 113,900 |
| Mar 13, 2026 | 123.00 | 124.00 | 122.00 | 122.00 | 122.00 | -1.61% | 119,600 |
| Mar 12, 2026 | 124.00 | 125.00 | 123.00 | 124.00 | 124.00 | - | 86,600 |
| Mar 11, 2026 | 124.00 | 124.00 | 122.00 | 124.00 | 124.00 | 1.64% | 130,900 |
| Mar 10, 2026 | 125.00 | 126.00 | 122.00 | 122.00 | 122.00 | -0.81% | 733,100 |
| Mar 9, 2026 | 118.00 | 129.00 | 117.00 | 123.00 | 123.00 | 7.89% | 2,016,900 |
| Mar 6, 2026 | 114.00 | 114.00 | 113.00 | 114.00 | 114.00 | 0.88% | 43,300 |
| Mar 5, 2026 | 113.00 | 115.00 | 113.00 | 113.00 | 113.00 | 1.80% | 84,100 |
| Mar 4, 2026 | 113.00 | 113.00 | 110.00 | 111.00 | 111.00 | -0.89% | 158,800 |
| Mar 3, 2026 | 116.00 | 118.00 | 112.00 | 112.00 | 112.00 | -3.45% | 389,700 |
| Mar 2, 2026 | 115.00 | 131.00 | 115.00 | 116.00 | 116.00 | 5.45% | 3,594,900 |
| Feb 27, 2026 | 110.00 | 110.00 | 109.00 | 110.00 | 110.00 | - | 40,900 |
| Feb 26, 2026 | 110.00 | 110.00 | 109.00 | 110.00 | 110.00 | - | 41,000 |
| Feb 25, 2026 | 110.00 | 110.00 | 109.00 | 110.00 | 110.00 | - | 52,300 |
| Feb 24, 2026 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 0.92% | 56,900 |
| Feb 20, 2026 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | 0.93% | 71,900 |