VLC Security Co., Ltd. (XNGO:2467)
Japan · Delayed Price · Currency is JPY 275.00
-50.00 (-15.38%)
At close: Oct 9, 2026
VLC Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |