VLC Security Co., Ltd. (XNGO:2467)
Japan · Delayed Price · Currency is JPY 252.00
-17.00 (-6.32%)
At close: Jun 5, 2026
VLC Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 255.00 | 270.00 | 250.00 | 252.00 | 252.00 | -6.32% | 60,400 |
| Jun 4, 2026 | 275.00 | 277.00 | 257.00 | 269.00 | 269.00 | 0.37% | 97,600 |
| Jun 3, 2026 | 258.00 | 280.00 | 254.00 | 268.00 | 268.00 | 13.08% | 298,700 |
| Jun 2, 2026 | 236.00 | 238.00 | 216.00 | 237.00 | 237.00 | -8.85% | 132,900 |
| Jun 1, 2026 | 280.00 | 281.00 | 241.00 | 260.00 | 260.00 | -4.41% | 184,000 |
| May 29, 2026 | 257.00 | 300.00 | 253.00 | 272.00 | 272.00 | 9.68% | 608,200 |
| May 28, 2026 | 208.00 | 251.00 | 204.00 | 248.00 | 248.00 | 19.23% | 260,600 |
| May 27, 2026 | 225.00 | 238.00 | 205.00 | 208.00 | 208.00 | -7.56% | 112,200 |
| May 26, 2026 | 236.00 | 243.00 | 225.00 | 225.00 | 225.00 | -6.25% | 72,400 |
| May 25, 2026 | 245.00 | 255.00 | 225.00 | 240.00 | 240.00 | -2.04% | 153,400 |
| May 22, 2026 | 241.00 | 260.00 | 226.00 | 245.00 | 245.00 | 5.15% | 466,500 |
| May 21, 2026 | 217.00 | 255.00 | 184.00 | 233.00 | 233.00 | 9.91% | 474,900 |
| May 20, 2026 | 214.00 | 224.00 | 200.00 | 212.00 | 212.00 | -8.62% | 244,700 |
| May 19, 2026 | 270.00 | 290.00 | 232.00 | 232.00 | 232.00 | 5.45% | 989,500 |
| May 18, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 29.41% | 121,800 |
| May 15, 2026 | 171.00 | 174.00 | 166.00 | 170.00 | 170.00 | -0.58% | 25,000 |
| May 14, 2026 | 174.00 | 174.00 | 168.00 | 171.00 | 171.00 | -0.58% | 16,400 |
| May 13, 2026 | 166.00 | 174.00 | 165.00 | 172.00 | 172.00 | 2.38% | 21,200 |
| May 12, 2026 | 173.00 | 174.00 | 167.00 | 168.00 | 168.00 | -1.75% | 25,300 |
| May 11, 2026 | 166.00 | 175.00 | 161.00 | 171.00 | 171.00 | 6.88% | 69,800 |
| May 8, 2026 | 155.00 | 167.00 | 155.00 | 160.00 | 160.00 | 3.90% | 55,200 |
| May 7, 2026 | 149.00 | 154.00 | 146.00 | 154.00 | 154.00 | 3.36% | 20,000 |
| May 1, 2026 | 146.00 | 152.00 | 146.00 | 149.00 | 149.00 | 2.76% | 32,600 |
| Apr 30, 2026 | 150.00 | 152.00 | 145.00 | 145.00 | 145.00 | -3.33% | 62,200 |
| Apr 28, 2026 | 152.00 | 153.00 | 148.00 | 150.00 | 150.00 | - | 11,100 |
| Apr 27, 2026 | 150.00 | 151.00 | 146.00 | 150.00 | 150.00 | -0.66% | 20,000 |
| Apr 24, 2026 | 159.00 | 159.00 | 146.00 | 151.00 | 151.00 | -5.03% | 29,800 |
| Apr 23, 2026 | 161.00 | 161.00 | 152.00 | 159.00 | 159.00 | -1.24% | 23,800 |
| Apr 22, 2026 | 159.00 | 161.00 | 158.00 | 161.00 | 161.00 | - | 11,900 |
| Apr 21, 2026 | 162.00 | 162.00 | 159.00 | 161.00 | 161.00 | - | 5,000 |
| Apr 20, 2026 | 161.00 | 162.00 | 159.00 | 161.00 | 161.00 | 1.26% | 20,800 |
| Apr 17, 2026 | 161.00 | 161.00 | 157.00 | 159.00 | 159.00 | - | 4,100 |
| Apr 16, 2026 | 156.00 | 161.00 | 156.00 | 159.00 | 159.00 | 3.25% | 27,100 |
| Apr 15, 2026 | 154.00 | 160.00 | 153.00 | 154.00 | 154.00 | 0.65% | 11,400 |
| Apr 14, 2026 | 153.00 | 155.00 | 152.00 | 153.00 | 153.00 | - | 14,100 |
| Apr 13, 2026 | 153.00 | 155.00 | 150.00 | 153.00 | 153.00 | -0.65% | 28,100 |
| Apr 10, 2026 | 154.00 | 155.00 | 153.00 | 154.00 | 154.00 | - | 15,300 |
| Apr 9, 2026 | 155.00 | 156.00 | 153.00 | 154.00 | 154.00 | - | 19,000 |
| Apr 8, 2026 | 150.00 | 156.00 | 149.00 | 154.00 | 154.00 | 4.76% | 77,500 |
| 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 |