VLC Security Co., Ltd. (XNGO:2467)
Japan · Delayed Price · Currency is JPY 147.00
-9.00 (-5.77%)
At close: Apr 7, 2026
VLC Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 155.00 | 155.00 | 144.00 | 147.00 | 147.00 | -5.77% | 118,700 |
| Apr 6, 2026 | 166.00 | 166.00 | 155.00 | 156.00 | 156.00 | -6.02% | 97,300 |
| Apr 3, 2026 | 168.00 | 170.00 | 164.00 | 166.00 | 166.00 | -1.19% | 32,900 |
| Apr 2, 2026 | 173.00 | 174.00 | 166.00 | 168.00 | 168.00 | -1.75% | 29,700 |
| Apr 1, 2026 | 171.00 | 176.00 | 171.00 | 171.00 | 171.00 | 1.18% | 29,300 |
| Mar 31, 2026 | 174.00 | 174.00 | 169.00 | 169.00 | 169.00 | -1.74% | 11,900 |
| Mar 30, 2026 | 173.00 | 174.00 | 171.00 | 172.00 | 172.00 | -2.82% | 10,800 |
| Mar 27, 2026 | 174.00 | 177.00 | 172.00 | 177.00 | 177.00 | 1.14% | 9,800 |
| Mar 26, 2026 | 175.00 | 179.00 | 175.00 | 175.00 | 175.00 | - | 14,300 |
| Mar 25, 2026 | 175.00 | 177.00 | 174.00 | 175.00 | 175.00 | 1.16% | 8,200 |
| Mar 24, 2026 | 178.00 | 179.00 | 170.00 | 173.00 | 173.00 | -2.26% | 31,500 |
| Mar 23, 2026 | 175.00 | 177.00 | 171.00 | 177.00 | 177.00 | -0.56% | 24,500 |
| Mar 19, 2026 | 179.00 | 180.00 | 176.00 | 178.00 | 178.00 | - | 20,400 |
| Mar 18, 2026 | 176.00 | 180.00 | 175.00 | 178.00 | 178.00 | 0.56% | 25,200 |
| Mar 17, 2026 | 179.00 | 182.00 | 177.00 | 177.00 | 177.00 | -1.67% | 36,800 |
| Mar 16, 2026 | 178.00 | 180.00 | 178.00 | 180.00 | 180.00 | - | 17,900 |
| Mar 13, 2026 | 180.00 | 181.00 | 178.00 | 180.00 | 180.00 | -0.55% | 9,800 |
| Mar 12, 2026 | 183.00 | 183.00 | 180.00 | 181.00 | 181.00 | -1.09% | 12,000 |
| Mar 11, 2026 | 184.00 | 185.00 | 180.00 | 183.00 | 183.00 | 1.67% | 24,000 |
| Mar 10, 2026 | 183.00 | 184.00 | 180.00 | 180.00 | 180.00 | 0.56% | 24,800 |
| Mar 9, 2026 | 184.00 | 184.00 | 176.00 | 179.00 | 179.00 | -2.72% | 41,200 |
| Mar 6, 2026 | 182.00 | 184.00 | 180.00 | 184.00 | 184.00 | -1.08% | 22,400 |
| Mar 5, 2026 | 187.00 | 189.00 | 184.00 | 186.00 | 186.00 | 1.64% | 14,100 |
| Mar 4, 2026 | 185.00 | 189.00 | 179.00 | 183.00 | 183.00 | -3.17% | 45,900 |
| Mar 3, 2026 | 191.00 | 196.00 | 185.00 | 189.00 | 189.00 | -3.57% | 51,100 |
| Mar 2, 2026 | 197.00 | 197.00 | 193.00 | 196.00 | 196.00 | -0.51% | 20,200 |
| Feb 27, 2026 | 195.00 | 199.00 | 195.00 | 197.00 | 197.00 | -1.01% | 35,800 |
| Feb 26, 2026 | 200.00 | 200.00 | 194.00 | 199.00 | 199.00 | 0.51% | 32,200 |
| Feb 25, 2026 | 198.00 | 198.00 | 193.00 | 198.00 | 198.00 | 0.51% | 35,700 |
| Feb 24, 2026 | 211.00 | 212.00 | 194.00 | 197.00 | 197.00 | 3.14% | 139,100 |
| Feb 20, 2026 | 211.00 | 212.00 | 190.00 | 191.00 | 191.00 | -5.91% | 112,900 |
| Feb 19, 2026 | 194.00 | 230.00 | 190.00 | 203.00 | 203.00 | 12.15% | 530,600 |
| Feb 18, 2026 | 176.00 | 188.00 | 176.00 | 181.00 | 181.00 | - | 66,700 |
| Feb 17, 2026 | 172.00 | 185.00 | 172.00 | 181.00 | 181.00 | -5.73% | 79,300 |
| Feb 16, 2026 | 190.00 | 193.00 | 190.00 | 192.00 | 192.00 | 1.59% | 11,000 |
| Feb 13, 2026 | 192.00 | 193.00 | 189.00 | 189.00 | 189.00 | -1.56% | 11,400 |
| Feb 12, 2026 | 191.00 | 196.00 | 190.00 | 192.00 | 192.00 | 1.05% | 15,500 |
| Feb 10, 2026 | 189.00 | 193.00 | 187.00 | 190.00 | 190.00 | 0.53% | 33,400 |
| Feb 9, 2026 | 189.00 | 190.00 | 186.00 | 189.00 | 189.00 | 2.72% | 18,200 |
| Feb 6, 2026 | 187.00 | 188.00 | 183.00 | 184.00 | 184.00 | -2.65% | 38,600 |
| Feb 5, 2026 | 193.00 | 193.00 | 187.00 | 189.00 | 189.00 | -1.56% | 37,400 |
| Feb 4, 2026 | 191.00 | 192.00 | 188.00 | 192.00 | 192.00 | 0.52% | 17,100 |
| Feb 3, 2026 | 191.00 | 193.00 | 188.00 | 191.00 | 191.00 | - | 7,500 |
| Feb 2, 2026 | 194.00 | 194.00 | 191.00 | 191.00 | 191.00 | 1.06% | 7,100 |
| Jan 30, 2026 | 193.00 | 193.00 | 189.00 | 189.00 | 189.00 | -1.56% | 16,700 |
| Jan 29, 2026 | 197.00 | 197.00 | 190.00 | 192.00 | 192.00 | -1.54% | 43,500 |
| Jan 28, 2026 | 195.00 | 197.00 | 195.00 | 195.00 | 195.00 | 0.52% | 11,600 |
| Jan 27, 2026 | 199.00 | 199.00 | 189.00 | 194.00 | 194.00 | -2.51% | 32,500 |
| Jan 26, 2026 | 199.00 | 207.00 | 195.00 | 199.00 | 199.00 | 1.53% | 32,500 |
| Jan 23, 2026 | 193.00 | 197.00 | 192.00 | 196.00 | 196.00 | 2.08% | 17,300 |