VIA Holdings,Inc. (TYO:7918)
Japan · Delayed Price · Currency is JPY 101.00
-1.00 (-0.98%)
Nov 4, 2026, 3:30 PM JST
VIA Holdings,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | -0.98% | 153,600 |
| Nov 2, 2026 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | - | 92,300 |
| Oct 30, 2026 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 0.99% | 116,100 |
| Oct 29, 2026 | 103.00 | 104.00 | 101.00 | 101.00 | 101.00 | -0.98% | 164,000 |
| Oct 28, 2026 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | - | 139,100 |
| Oct 27, 2026 | 105.00 | 105.00 | 102.00 | 102.00 | 102.00 | -1.92% | 207,600 |
| Oct 26, 2026 | 103.00 | 105.00 | 102.00 | 104.00 | 104.00 | 0.97% | 413,200 |
| Oct 23, 2026 | 109.00 | 114.00 | 103.00 | 103.00 | 103.00 | -4.63% | 878,900 |
| Oct 22, 2026 | 112.00 | 115.00 | 106.00 | 108.00 | 108.00 | -9.24% | 1,814,200 |
| Oct 21, 2026 | 120.00 | 145.00 | 115.00 | 119.00 | 119.00 | 17.82% | 15,943,300 |
| Oct 20, 2026 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | -0.98% | 141,300 |
| Oct 19, 2026 | 103.00 | 107.00 | 102.00 | 102.00 | 102.00 | -0.97% | 261,900 |
| Oct 16, 2026 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | - | 88,700 |
| Oct 15, 2026 | 105.00 | 106.00 | 102.00 | 103.00 | 103.00 | -1.90% | 223,500 |
| Oct 14, 2026 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | - | 61,300 |
| Oct 13, 2026 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | - | 39,300 |
| Oct 9, 2026 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | - | 32,000 |
| Oct 8, 2026 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | - | 42,000 |
| Oct 7, 2026 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | - | 31,700 |
| Oct 6, 2026 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | -0.94% | 25,600 |
| Oct 5, 2026 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | - | 31,100 |
| Oct 2, 2026 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | 0.95% | 48,900 |
| Oct 1, 2026 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | -0.94% | 27,600 |
| Sep 30, 2026 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 0.95% | 35,200 |
| Sep 29, 2026 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | -0.94% | 27,700 |
| Sep 28, 2026 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | 0.95% | 30,500 |
| Sep 25, 2026 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | -0.94% | 38,100 |
| Sep 24, 2026 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | -0.93% | 147,800 |
| Sep 18, 2026 | 107.00 | 107.00 | 106.00 | 107.00 | 107.00 | 0.94% | 12,500 |
| Sep 17, 2026 | 106.00 | 107.00 | 106.00 | 106.00 | 106.00 | - | 28,000 |
| Sep 16, 2026 | 106.00 | 107.00 | 106.00 | 106.00 | 106.00 | - | 12,300 |
| Sep 15, 2026 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | -1.85% | 52,300 |
| Sep 14, 2026 | 107.00 | 108.00 | 106.00 | 108.00 | 108.00 | 0.93% | 30,500 |
| Sep 11, 2026 | 107.00 | 107.00 | 106.00 | 107.00 | 107.00 | - | 16,600 |
| Sep 10, 2026 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 0.94% | 140,000 |
| Sep 9, 2026 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | -0.93% | 15,300 |
| Sep 8, 2026 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | - | 25,600 |
| Sep 7, 2026 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | 0.94% | 31,000 |
| Sep 4, 2026 | 107.00 | 108.00 | 106.00 | 106.00 | 106.00 | -0.93% | 31,500 |
| Sep 3, 2026 | 107.00 | 108.00 | 107.00 | 107.00 | 107.00 | - | 33,600 |
| Sep 2, 2026 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | - | 68,500 |
| Sep 1, 2026 | 107.00 | 107.00 | 106.00 | 107.00 | 107.00 | - | 34,900 |
| Aug 31, 2026 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 0.94% | 35,400 |
| Aug 28, 2026 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | - | 15,600 |
| Aug 27, 2026 | 106.00 | 107.00 | 106.00 | 106.00 | 106.00 | - | 25,100 |
| Aug 26, 2026 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | - | 38,700 |
| Aug 25, 2026 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | -1.85% | 27,900 |
| Aug 24, 2026 | 107.00 | 108.00 | 106.00 | 108.00 | 108.00 | 0.93% | 60,000 |
| Aug 21, 2026 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | - | 77,200 |
| Aug 20, 2026 | 107.00 | 107.00 | 106.00 | 107.00 | 107.00 | - | 110,200 |