VLC Holdings Co., Ltd. (XNGO:2467)
Japan · Delayed Price · Currency is JPY 202.00
-21.00 (-9.42%)
At close: Sep 12, 2025
VLC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 217.00 | 218.00 | 200.00 | 202.00 | 202.00 | -9.42% | 274,600 |
| Sep 11, 2025 | 233.00 | 247.00 | 203.00 | 223.00 | 223.00 | -14.56% | 452,000 |
| Sep 10, 2025 | 256.00 | 265.00 | 253.00 | 261.00 | 261.00 | 3.16% | 34,400 |
| Sep 9, 2025 | 256.00 | 262.00 | 253.00 | 253.00 | 253.00 | -0.78% | 32,100 |
| Sep 8, 2025 | 257.00 | 259.00 | 254.00 | 255.00 | 255.00 | -0.78% | 25,600 |
| Sep 5, 2025 | 258.00 | 262.00 | 256.00 | 257.00 | 257.00 | -1.15% | 12,900 |
| Sep 4, 2025 | 268.00 | 269.00 | 256.00 | 260.00 | 260.00 | 1.56% | 33,400 |
| Sep 3, 2025 | 254.00 | 270.00 | 252.00 | 256.00 | 256.00 | - | 68,700 |
| Sep 2, 2025 | 256.00 | 259.00 | 253.00 | 256.00 | 256.00 | -0.78% | 18,400 |
| Sep 1, 2025 | 250.00 | 259.00 | 250.00 | 258.00 | 258.00 | 1.98% | 27,500 |
| Aug 29, 2025 | 258.00 | 262.00 | 249.00 | 253.00 | 253.00 | -2.32% | 58,100 |
| Aug 28, 2025 | 262.00 | 263.00 | 257.00 | 259.00 | 259.00 | -0.77% | 23,800 |
| Aug 27, 2025 | 265.00 | 273.00 | 260.00 | 261.00 | 261.00 | -1.88% | 37,300 |
| Aug 26, 2025 | 270.00 | 274.00 | 259.00 | 266.00 | 266.00 | -2.56% | 92,100 |
| Aug 25, 2025 | 275.00 | 281.00 | 268.00 | 273.00 | 273.00 | -2.15% | 45,700 |
| Aug 22, 2025 | 295.00 | 300.00 | 274.00 | 279.00 | 279.00 | 0.36% | 131,300 |
| Aug 21, 2025 | 280.00 | 284.00 | 275.00 | 278.00 | 278.00 | -1.42% | 48,800 |
| Aug 20, 2025 | 285.00 | 287.00 | 274.00 | 282.00 | 282.00 | -2.08% | 53,000 |
| Aug 19, 2025 | 278.00 | 288.00 | 270.00 | 288.00 | 288.00 | 5.11% | 49,400 |
| Aug 18, 2025 | 285.00 | 286.00 | 271.00 | 274.00 | 274.00 | 2.62% | 68,700 |
| Aug 15, 2025 | 272.00 | 294.00 | 261.00 | 267.00 | 267.00 | 4.30% | 279,600 |
| Aug 14, 2025 | 257.00 | 263.00 | 254.00 | 256.00 | 256.00 | 0.79% | 94,600 |
| Aug 13, 2025 | 274.00 | 274.00 | 250.00 | 254.00 | 254.00 | -9.93% | 273,800 |
| Aug 12, 2025 | 285.00 | 286.00 | 278.00 | 282.00 | 282.00 | -1.05% | 50,200 |
| Aug 8, 2025 | 283.00 | 287.00 | 279.00 | 285.00 | 285.00 | 0.71% | 123,200 |
| Aug 7, 2025 | 287.00 | 289.00 | 283.00 | 283.00 | 283.00 | -1.05% | 32,300 |
| Aug 6, 2025 | 284.00 | 289.00 | 282.00 | 286.00 | 286.00 | 0.70% | 34,000 |
| Aug 5, 2025 | 292.00 | 292.00 | 283.00 | 284.00 | 284.00 | 1.79% | 33,300 |
| Aug 4, 2025 | 281.00 | 292.00 | 273.00 | 279.00 | 279.00 | -3.46% | 117,000 |
| Aug 1, 2025 | 289.00 | 291.00 | 284.00 | 289.00 | 289.00 | -1.03% | 52,700 |
| Jul 31, 2025 | 291.00 | 295.00 | 286.00 | 292.00 | 292.00 | -1.02% | 32,100 |
| Jul 30, 2025 | 288.00 | 297.00 | 287.00 | 295.00 | 295.00 | 4.24% | 67,400 |
| Jul 29, 2025 | 290.00 | 292.00 | 279.00 | 283.00 | 283.00 | -4.07% | 109,400 |
| Jul 28, 2025 | 297.00 | 300.00 | 292.00 | 295.00 | 295.00 | -2.96% | 107,300 |
| Jul 25, 2025 | 321.00 | 321.00 | 295.00 | 304.00 | 304.00 | -5.59% | 198,700 |
| Jul 24, 2025 | 324.00 | 326.00 | 318.00 | 322.00 | 322.00 | -0.92% | 66,700 |
| Jul 23, 2025 | 327.00 | 327.00 | 319.00 | 325.00 | 325.00 | 0.93% | 125,600 |
| Jul 22, 2025 | 323.00 | 340.00 | 315.00 | 322.00 | 322.00 | 2.22% | 341,600 |
| Jul 18, 2025 | 319.00 | 336.00 | 301.00 | 315.00 | 315.00 | -10.00% | 613,300 |
| Jul 17, 2025 | 350.00 | 350.00 | 315.00 | 350.00 | 350.00 | 29.63% | 1,081,000 |
| Jul 16, 2025 | 278.00 | 278.00 | 261.00 | 270.00 | 270.00 | - | 150,700 |
| Jul 15, 2025 | 302.00 | 302.00 | 265.00 | 270.00 | 270.00 | -8.47% | 352,200 |
| Jul 14, 2025 | 294.00 | 338.00 | 293.00 | 295.00 | 295.00 | -0.67% | 966,800 |
| Jul 11, 2025 | 350.00 | 351.00 | 290.00 | 297.00 | 297.00 | -13.41% | 1,393,400 |
| Jul 10, 2025 | 295.00 | 355.00 | 274.00 | 343.00 | 343.00 | 24.73% | 2,409,600 |
| Jul 9, 2025 | 288.00 | 330.00 | 274.00 | 275.00 | 275.00 | -9.54% | 1,328,100 |
| Jul 8, 2025 | 347.00 | 364.00 | 271.00 | 304.00 | 304.00 | -3.49% | 2,079,800 |
| Jul 7, 2025 | 295.00 | 315.00 | 279.00 | 315.00 | 315.00 | 34.04% | 1,098,900 |
| Jul 4, 2025 | 182.00 | 235.00 | 182.00 | 235.00 | 235.00 | 27.03% | 577,300 |
| Jul 3, 2025 | 180.00 | 189.00 | 179.00 | 185.00 | 185.00 | 4.52% | 23,400 |