VLC Security Co., Ltd. (XNGO:2467)
Japan · Delayed Price · Currency is JPY 176.00
+1.00 (0.57%)
At close: Sep 1, 2026
VLC Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 175.00 | 177.00 | 175.00 | 176.00 | 176.00 | 0.57% | 6,800 |
| Aug 31, 2026 | 180.00 | 180.00 | 171.00 | 175.00 | 175.00 | -3.85% | 37,500 |
| Aug 28, 2026 | 181.00 | 185.00 | 179.00 | 182.00 | 182.00 | - | 14,000 |
| Aug 27, 2026 | 183.00 | 184.00 | 179.00 | 182.00 | 182.00 | -0.55% | 6,100 |
| Aug 26, 2026 | 179.00 | 183.00 | 178.00 | 183.00 | 183.00 | 2.81% | 8,800 |
| Aug 25, 2026 | 180.00 | 184.00 | 175.00 | 178.00 | 178.00 | 0.56% | 17,700 |
| Aug 24, 2026 | 182.00 | 182.00 | 176.00 | 177.00 | 177.00 | -2.21% | 12,700 |
| Aug 21, 2026 | 184.00 | 184.00 | 177.00 | 181.00 | 181.00 | 1.12% | 21,000 |
| Aug 20, 2026 | 176.00 | 179.00 | 175.00 | 179.00 | 179.00 | 1.70% | 9,500 |
| Aug 19, 2026 | 177.00 | 184.00 | 175.00 | 176.00 | 176.00 | -1.12% | 18,300 |
| Aug 18, 2026 | 180.00 | 185.00 | 175.00 | 178.00 | 178.00 | -1.11% | 25,500 |
| Aug 17, 2026 | 183.00 | 183.00 | 174.00 | 180.00 | 180.00 | -4.26% | 47,600 |
| Aug 14, 2026 | 190.00 | 190.00 | 184.00 | 188.00 | 188.00 | 1.62% | 13,600 |
| Aug 13, 2026 | 183.00 | 190.00 | 177.00 | 185.00 | 185.00 | 1.65% | 33,300 |
| Aug 12, 2026 | 183.00 | 183.00 | 170.00 | 182.00 | 182.00 | - | 20,200 |
| 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 |