VLC Security Co., Ltd. (XNGO:2467)
Japan · Delayed Price · Currency is JPY 345.00
-19.00 (-5.22%)
At close: Nov 2, 2026
VLC Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 372.00 | 386.00 | 336.00 | 345.00 | 345.00 | -3.09% | 663,400 |
| Oct 29, 2026 | 408.00 | 417.00 | 356.00 | 356.00 | 356.00 | -9.18% | 1,165,500 |
| Oct 28, 2026 | 503.00 | 503.00 | 347.00 | 392.00 | 392.00 | -7.33% | 2,828,000 |
| Oct 27, 2026 | 367.00 | 423.00 | 352.00 | 423.00 | 423.00 | 23.32% | 1,491,700 |
| Oct 26, 2026 | 281.00 | 344.00 | 255.00 | 343.00 | 343.00 | 29.92% | 2,629,500 |
| Oct 23, 2026 | 271.00 | 271.00 | 245.00 | 264.00 | 264.00 | -2.94% | 474,300 |
| Oct 22, 2026 | 281.00 | 285.00 | 265.00 | 272.00 | 272.00 | 5.84% | 824,200 |
| Oct 21, 2026 | 260.00 | 280.00 | 245.00 | 257.00 | 257.00 | 8.90% | 909,200 |
| Oct 20, 2026 | 269.00 | 273.00 | 232.00 | 236.00 | 236.00 | -13.87% | 529,800 |
| Oct 19, 2026 | 294.00 | 303.00 | 270.00 | 274.00 | 274.00 | -1.44% | 910,300 |
| Oct 16, 2026 | 257.00 | 298.00 | 247.00 | 278.00 | 278.00 | 14.88% | 1,055,400 |
| Oct 15, 2026 | 252.00 | 264.00 | 241.00 | 242.00 | 242.00 | -12.32% | 542,400 |
| Oct 14, 2026 | 307.00 | 307.00 | 271.00 | 276.00 | 276.00 | -8.61% | 740,800 |
| Oct 13, 2026 | 320.00 | 329.00 | 290.00 | 302.00 | 302.00 | 9.82% | 1,609,100 |
| Oct 9, 2026 | 317.00 | 325.00 | 245.00 | 275.00 | 275.00 | -15.38% | 1,888,000 |
| Oct 8, 2026 | 281.00 | 336.00 | 268.00 | 325.00 | 325.00 | 26.46% | 3,131,300 |
| Oct 7, 2026 | 287.00 | 295.00 | 241.00 | 257.00 | 257.00 | -4.81% | 1,297,300 |
| Oct 6, 2026 | 268.00 | 314.00 | 257.00 | 270.00 | 270.00 | 13.92% | 3,366,600 |
| Oct 5, 2026 | 217.00 | 252.00 | 216.00 | 237.00 | 237.00 | 16.18% | 799,000 |
| Oct 2, 2026 | 206.00 | 280.00 | 189.00 | 204.00 | 204.00 | 0.49% | 884,700 |
| Oct 1, 2026 | 183.00 | 206.00 | 183.00 | 203.00 | 203.00 | 10.93% | 156,900 |
| Sep 30, 2026 | 181.00 | 183.00 | 176.00 | 183.00 | 183.00 | 2.81% | 13,800 |
| Sep 29, 2026 | 184.00 | 184.00 | 177.00 | 178.00 | 178.00 | -3.26% | 20,600 |
| Sep 28, 2026 | 187.00 | 190.00 | 183.00 | 184.00 | 184.00 | 1.10% | 34,500 |
| Sep 25, 2026 | 189.00 | 189.00 | 181.00 | 182.00 | 182.00 | 1.11% | 41,200 |
| Sep 24, 2026 | 192.00 | 192.00 | 178.00 | 180.00 | 180.00 | 3.45% | 61,000 |
| Sep 18, 2026 | 171.00 | 177.00 | 170.00 | 174.00 | 174.00 | 1.16% | 19,900 |
| Sep 17, 2026 | 168.00 | 173.00 | 168.00 | 172.00 | 172.00 | 0.58% | 14,800 |
| Sep 16, 2026 | 172.00 | 172.00 | 169.00 | 171.00 | 171.00 | - | 9,400 |
| Sep 15, 2026 | 173.00 | 173.00 | 167.00 | 171.00 | 171.00 | - | 17,900 |
| Sep 14, 2026 | 173.00 | 174.00 | 170.00 | 171.00 | 171.00 | -2.29% | 17,400 |
| Sep 11, 2026 | 175.00 | 175.00 | 172.00 | 175.00 | 175.00 | - | 7,800 |
| Sep 10, 2026 | 173.00 | 177.00 | 173.00 | 175.00 | 175.00 | 1.16% | 10,500 |
| Sep 9, 2026 | 176.00 | 176.00 | 172.00 | 173.00 | 173.00 | -0.57% | 12,400 |
| Sep 8, 2026 | 176.00 | 176.00 | 173.00 | 174.00 | 174.00 | -1.69% | 20,400 |
| Sep 7, 2026 | 177.00 | 180.00 | 176.00 | 177.00 | 177.00 | 1.14% | 7,900 |
| Sep 4, 2026 | 177.00 | 178.00 | 174.00 | 175.00 | 175.00 | -1.13% | 13,900 |
| Sep 3, 2026 | 179.00 | 179.00 | 176.00 | 177.00 | 177.00 | -0.56% | 5,700 |
| Sep 2, 2026 | 178.00 | 178.00 | 175.00 | 178.00 | 178.00 | 1.14% | 8,200 |
| 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 |