VLC Security Co., Ltd. (XNGO:2467)
Japan · Delayed Price · Currency is JPY 203.00
-8.00 (-3.79%)
At close: Dec 1, 2025
VLC Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 214.00 | 214.00 | 201.00 | 203.00 | 203.00 | -3.79% | 22,500 |
| Nov 28, 2025 | 212.00 | 213.00 | 203.00 | 211.00 | 211.00 | -1.86% | 65,000 |
| Nov 27, 2025 | 210.00 | 216.00 | 209.00 | 215.00 | 215.00 | 1.42% | 40,600 |
| Nov 26, 2025 | 208.00 | 216.00 | 206.00 | 212.00 | 212.00 | 2.91% | 14,400 |
| Nov 25, 2025 | 205.00 | 206.00 | 200.00 | 206.00 | 206.00 | 2.49% | 23,300 |
| Nov 21, 2025 | 204.00 | 204.00 | 199.00 | 201.00 | 201.00 | -2.43% | 12,700 |
| Nov 20, 2025 | 216.00 | 216.00 | 202.00 | 206.00 | 206.00 | 3.00% | 53,900 |
| Nov 19, 2025 | 202.00 | 207.00 | 200.00 | 200.00 | 200.00 | -1.48% | 76,600 |
| Nov 18, 2025 | 217.00 | 221.00 | 200.00 | 203.00 | 203.00 | -7.73% | 141,900 |
| Nov 17, 2025 | 216.00 | 232.00 | 214.00 | 220.00 | 220.00 | -10.57% | 160,800 |
| Nov 14, 2025 | 252.00 | 252.00 | 242.00 | 246.00 | 246.00 | -1.60% | 38,500 |
| Nov 13, 2025 | 253.00 | 255.00 | 250.00 | 250.00 | 250.00 | -1.57% | 27,600 |
| Nov 12, 2025 | 255.00 | 264.00 | 254.00 | 254.00 | 254.00 | - | 41,300 |
| Nov 11, 2025 | 255.00 | 258.00 | 252.00 | 254.00 | 254.00 | 0.79% | 53,600 |
| Nov 10, 2025 | 256.00 | 287.00 | 249.00 | 252.00 | 252.00 | 1.61% | 175,100 |
| Nov 7, 2025 | 249.00 | 255.00 | 246.00 | 248.00 | 248.00 | 0.40% | 49,300 |
| Nov 6, 2025 | 251.00 | 260.00 | 245.00 | 247.00 | 247.00 | 0.82% | 54,400 |
| Nov 5, 2025 | 257.00 | 258.00 | 245.00 | 245.00 | 245.00 | -5.77% | 61,000 |
| Nov 4, 2025 | 252.00 | 278.00 | 244.00 | 260.00 | 260.00 | 4.42% | 169,700 |
| Oct 31, 2025 | 246.00 | 251.00 | 242.00 | 249.00 | 249.00 | -0.40% | 60,100 |
| Oct 30, 2025 | 240.00 | 253.00 | 239.00 | 250.00 | 250.00 | 3.73% | 72,300 |
| Oct 29, 2025 | 242.00 | 269.00 | 232.00 | 241.00 | 241.00 | 1.26% | 170,800 |
| Oct 28, 2025 | 248.00 | 251.00 | 237.00 | 238.00 | 238.00 | -4.42% | 58,300 |
| Oct 27, 2025 | 263.00 | 272.00 | 248.00 | 249.00 | 249.00 | -0.40% | 153,100 |
| Oct 24, 2025 | 233.00 | 258.00 | 233.00 | 250.00 | 250.00 | 7.30% | 216,400 |
| Oct 23, 2025 | 240.00 | 240.00 | 231.00 | 233.00 | 233.00 | -3.32% | 107,600 |
| Oct 22, 2025 | 253.00 | 257.00 | 232.00 | 241.00 | 241.00 | -3.21% | 200,300 |
| Oct 21, 2025 | 274.00 | 276.00 | 241.00 | 249.00 | 249.00 | -0.40% | 426,400 |
| Oct 20, 2025 | 218.00 | 288.00 | 218.00 | 250.00 | 250.00 | 19.05% | 991,900 |
| 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 |