VLC Holdings Co., Ltd. (XNGO:2467)
Japan · Delayed Price · Currency is JPY 210.00
+5.00 (2.44%)
At close: Oct 17, 2025
VLC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 209.00 | 236.00 | 203.00 | 210.00 | 210.00 | 2.44% | 345,600 |
| Oct 16, 2025 | 202.00 | 206.00 | 198.00 | 205.00 | 205.00 | 5.13% | 66,800 |
| Oct 15, 2025 | 199.00 | 204.00 | 193.00 | 195.00 | 195.00 | -0.51% | 101,800 |
| Oct 14, 2025 | 189.00 | 199.00 | 185.00 | 196.00 | 196.00 | 2.62% | 151,900 |
| Oct 10, 2025 | 190.00 | 198.00 | 183.00 | 191.00 | 191.00 | 3.24% | 254,000 |
| Oct 9, 2025 | 181.00 | 211.00 | 169.00 | 185.00 | 185.00 | 5.11% | 769,300 |
| Oct 8, 2025 | 231.00 | 235.00 | 165.00 | 176.00 | 176.00 | -22.47% | 760,800 |
| Oct 7, 2025 | 249.00 | 251.00 | 225.00 | 227.00 | 227.00 | -8.84% | 115,500 |
| Oct 6, 2025 | 251.00 | 265.00 | 231.00 | 249.00 | 249.00 | 11.16% | 209,300 |
| Oct 3, 2025 | 226.00 | 227.00 | 223.00 | 224.00 | 224.00 | - | 27,800 |
| Oct 2, 2025 | 227.00 | 228.00 | 223.00 | 224.00 | 224.00 | -0.44% | 22,400 |
| Oct 1, 2025 | 230.00 | 231.00 | 225.00 | 225.00 | 225.00 | - | 42,000 |
| Sep 30, 2025 | 225.00 | 227.00 | 221.00 | 225.00 | 225.00 | 1.35% | 70,900 |
| Sep 29, 2025 | 224.00 | 230.00 | 222.00 | 222.00 | 222.00 | - | 38,900 |
| Sep 26, 2025 | 223.00 | 226.00 | 220.00 | 222.00 | 222.00 | -0.89% | 51,000 |
| Sep 25, 2025 | 231.00 | 235.00 | 222.00 | 224.00 | 224.00 | -0.88% | 72,300 |
| Sep 24, 2025 | 233.00 | 245.00 | 226.00 | 226.00 | 226.00 | -0.88% | 216,600 |
| Sep 22, 2025 | 222.00 | 237.00 | 222.00 | 228.00 | 228.00 | 2.70% | 132,700 |
| Sep 19, 2025 | 227.00 | 227.00 | 220.00 | 222.00 | 222.00 | -1.33% | 54,400 |
| Sep 18, 2025 | 223.00 | 226.00 | 216.00 | 225.00 | 225.00 | 3.21% | 72,200 |
| Sep 17, 2025 | 219.00 | 229.00 | 217.00 | 218.00 | 218.00 | -5.63% | 58,400 |
| Sep 16, 2025 | 200.00 | 232.00 | 200.00 | 231.00 | 231.00 | 14.36% | 254,800 |
| 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 |