VLC Security Co., Ltd. (XNGO:2467)
Japan · Delayed Price · Currency is JPY 182.00
-1.00 (-0.55%)
At close: Aug 10, 2026
VLC Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 185.00 | 185.00 | 180.00 | 182.00 | 182.00 | -0.55% | 15,000 |
| Aug 7, 2026 | 186.00 | 187.00 | 177.00 | 183.00 | 183.00 | -2.14% | 20,200 |
| Aug 6, 2026 | 188.00 | 196.00 | 186.00 | 187.00 | 187.00 | -3.11% | 15,200 |
| Aug 5, 2026 | 195.00 | 195.00 | 190.00 | 193.00 | 193.00 | 2.66% | 21,600 |
| Aug 4, 2026 | 180.00 | 192.00 | 180.00 | 188.00 | 188.00 | 5.62% | 35,300 |
| Aug 3, 2026 | 170.00 | 182.00 | 168.00 | 178.00 | 178.00 | 4.71% | 23,900 |
| Jul 31, 2026 | 171.00 | 180.00 | 167.00 | 170.00 | 170.00 | 5.59% | 31,700 |
| Jul 30, 2026 | 163.00 | 167.00 | 158.00 | 161.00 | 161.00 | -3.01% | 21,400 |
| Jul 29, 2026 | 175.00 | 177.00 | 160.00 | 166.00 | 166.00 | -5.14% | 57,800 |
| Jul 28, 2026 | 184.00 | 184.00 | 174.00 | 175.00 | 175.00 | -4.37% | 30,400 |
| Jul 27, 2026 | 189.00 | 190.00 | 177.00 | 183.00 | 183.00 | -3.17% | 20,800 |
| Jul 24, 2026 | 190.00 | 190.00 | 175.00 | 189.00 | 189.00 | -0.53% | 70,100 |
| Jul 23, 2026 | 196.00 | 196.00 | 189.00 | 190.00 | 190.00 | -2.06% | 24,900 |
| Jul 22, 2026 | 197.00 | 200.00 | 190.00 | 194.00 | 194.00 | -2.02% | 30,400 |
| Jul 21, 2026 | 198.00 | 200.00 | 193.00 | 198.00 | 198.00 | - | 24,800 |
| Jul 17, 2026 | 210.00 | 210.00 | 192.00 | 198.00 | 198.00 | -5.26% | 46,200 |
| Jul 16, 2026 | 210.00 | 210.00 | 207.00 | 209.00 | 209.00 | 0.48% | 6,300 |
| Jul 15, 2026 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | -0.95% | 10,300 |
| Jul 14, 2026 | 204.00 | 210.00 | 204.00 | 210.00 | 210.00 | 1.94% | 5,400 |
| Jul 13, 2026 | 208.00 | 213.00 | 203.00 | 206.00 | 206.00 | -0.96% | 9,100 |
| Jul 10, 2026 | 209.00 | 211.00 | 204.00 | 208.00 | 208.00 | 1.96% | 13,100 |
| Jul 9, 2026 | 201.00 | 208.00 | 201.00 | 204.00 | 204.00 | 1.49% | 11,800 |
| Jul 8, 2026 | 198.00 | 206.00 | 198.00 | 201.00 | 201.00 | -2.43% | 17,400 |
| Jul 7, 2026 | 217.00 | 217.00 | 200.00 | 206.00 | 206.00 | -5.50% | 42,700 |
| Jul 6, 2026 | 219.00 | 221.00 | 215.00 | 218.00 | 218.00 | - | 5,900 |
| Jul 3, 2026 | 213.00 | 218.00 | 207.00 | 218.00 | 218.00 | 2.35% | 33,500 |
| Jul 2, 2026 | 211.00 | 216.00 | 203.00 | 213.00 | 213.00 | -3.18% | 27,200 |
| Jul 1, 2026 | 213.00 | 222.00 | 207.00 | 220.00 | 220.00 | 3.77% | 21,900 |
| Jun 30, 2026 | 213.00 | 224.00 | 202.00 | 212.00 | 212.00 | 1.92% | 25,600 |
| Jun 29, 2026 | 216.00 | 219.00 | 207.00 | 208.00 | 208.00 | -5.02% | 33,400 |
| Jun 26, 2026 | 229.00 | 229.00 | 213.00 | 219.00 | 219.00 | -2.67% | 44,100 |
| Jun 25, 2026 | 233.00 | 238.00 | 222.00 | 225.00 | 225.00 | -3.43% | 39,100 |
| Jun 24, 2026 | 238.00 | 242.00 | 233.00 | 233.00 | 233.00 | -2.10% | 29,100 |
| Jun 23, 2026 | 242.00 | 252.00 | 238.00 | 238.00 | 238.00 | -2.86% | 54,900 |
| Jun 22, 2026 | 248.00 | 255.00 | 241.00 | 245.00 | 245.00 | 0.41% | 31,700 |
| Jun 19, 2026 | 245.00 | 254.00 | 244.00 | 244.00 | 244.00 | 0.41% | 57,100 |
| Jun 18, 2026 | 243.00 | 250.00 | 242.00 | 243.00 | 243.00 | - | 37,600 |
| Jun 17, 2026 | 249.00 | 250.00 | 242.00 | 243.00 | 243.00 | -1.22% | 22,800 |
| Jun 16, 2026 | 241.00 | 248.00 | 240.00 | 246.00 | 246.00 | 2.50% | 18,900 |
| Jun 15, 2026 | 234.00 | 250.00 | 232.00 | 240.00 | 240.00 | 7.62% | 100,900 |
| Jun 12, 2026 | 222.00 | 227.00 | 218.00 | 223.00 | 223.00 | 3.24% | 40,700 |
| Jun 11, 2026 | 213.00 | 228.00 | 210.00 | 216.00 | 216.00 | -1.37% | 29,800 |
| Jun 10, 2026 | 236.00 | 236.00 | 215.00 | 219.00 | 219.00 | -7.20% | 105,900 |
| Jun 9, 2026 | 249.00 | 249.00 | 234.00 | 236.00 | 236.00 | -2.48% | 39,700 |
| Jun 8, 2026 | 230.00 | 250.00 | 227.00 | 242.00 | 242.00 | -3.97% | 101,100 |
| 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 |