Skip to main content
VRAIN Solution, Inc. (TYO:135A)
Japan flag Japan · Delayed Price · Currency is JPY
2,576.00
+123.00 (5.01%)
Mar 10, 2026, 1:34 PM JST

VRAIN Solution Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,373.002,458.002,345.002,453.002,453.00-0.73%102,900
Mar 6, 20262,300.002,490.002,300.002,471.002,471.007.06%88,800
Mar 5, 20262,261.002,339.002,261.002,308.002,308.006.36%77,200
Mar 4, 20262,210.002,282.002,140.002,170.002,170.00-5.65%158,100
Mar 3, 20262,421.002,430.002,300.002,300.002,300.00-6.12%110,800
Mar 2, 20262,378.002,472.002,373.002,450.002,450.00-4.85%106,100
Feb 27, 20262,450.002,575.002,400.002,575.002,575.007.29%140,700
Feb 26, 20262,496.002,535.002,368.002,400.002,400.00-2.79%187,000
Feb 25, 20262,554.002,570.002,459.002,469.002,469.00-4.34%106,900
Feb 24, 20262,690.002,701.002,571.002,581.002,581.00-3.91%78,100
Feb 20, 20262,725.002,780.002,657.002,686.002,686.00-2.72%78,200
Feb 19, 20262,783.002,783.002,692.002,761.002,761.001.02%134,500
Feb 18, 20262,573.002,758.002,573.002,733.002,733.006.76%169,500
Feb 17, 20262,485.002,616.002,481.002,560.002,560.004.28%168,300
Feb 16, 20262,431.002,455.002,392.002,455.002,455.000.66%87,700
Feb 13, 20262,525.002,533.002,417.002,439.002,439.00-4.54%72,500
Feb 12, 20262,556.002,588.002,501.002,555.002,555.00-1.31%86,600
Feb 10, 20262,426.002,600.002,426.002,589.002,589.006.81%84,000
Feb 9, 20262,398.002,457.002,362.002,424.002,424.001.55%76,400
Feb 6, 20262,400.002,411.002,323.002,387.002,387.00-0.67%96,100
Feb 5, 20262,424.002,450.002,382.002,403.002,403.00-2.36%145,900
Feb 4, 20262,582.002,582.002,438.002,461.002,461.00-4.98%119,000
Feb 3, 20262,583.002,614.002,570.002,590.002,590.001.85%39,500
Feb 2, 20262,513.002,595.002,444.002,543.002,543.00-0.70%98,800
Jan 30, 20262,573.002,607.002,533.002,561.002,561.00-1.46%78,900
Jan 29, 20262,591.002,623.002,551.002,599.002,599.000.15%57,900
Jan 28, 20262,650.002,677.002,594.002,595.002,595.00-2.63%69,200
Jan 27, 20262,705.002,705.002,602.002,665.002,665.00-2.38%66,300
Jan 26, 20262,683.002,770.002,679.002,730.002,730.001.11%158,100
Jan 23, 20262,684.002,748.002,637.002,700.002,700.001.35%83,500
Jan 22, 20262,688.002,703.002,574.002,664.002,664.00-2.02%210,700
Jan 21, 20262,733.002,760.002,670.002,719.002,719.00-2.30%144,200
Jan 20, 20262,988.003,020.002,782.002,783.002,783.00-7.08%218,600
Jan 19, 20263,045.003,070.002,974.002,995.002,995.00-0.66%88,300
Jan 16, 20263,005.003,030.002,903.003,015.003,015.00-0.82%190,500
Jan 15, 20262,930.003,135.002,901.003,040.003,040.00-9.25%452,300
Jan 14, 20263,350.003,460.003,295.003,350.003,350.00-127,100
Jan 13, 20263,350.003,380.003,215.003,350.003,350.003.08%91,400
Jan 9, 20263,325.003,325.003,235.003,250.003,250.00-1.66%49,100
Jan 8, 20263,155.003,345.003,155.003,305.003,305.004.75%92,200
Jan 7, 20263,105.003,195.003,035.003,155.003,155.001.28%86,700
Jan 6, 20263,170.003,215.003,080.003,115.003,115.00-1.58%104,600
Jan 5, 20263,240.003,370.003,135.003,165.003,165.00-0.16%125,000
Dec 30, 20253,250.003,250.003,155.003,170.003,170.00-3.21%73,600
Dec 29, 20253,265.003,335.003,210.003,275.003,275.001.71%81,000
Dec 26, 20253,250.003,250.003,170.003,220.003,220.00-0.92%64,900
Dec 25, 20253,230.003,270.003,210.003,250.003,250.001.88%47,000
Dec 24, 20253,300.003,300.003,180.003,190.003,190.00-3.63%64,500
Dec 23, 20253,305.003,400.003,270.003,310.003,310.000.76%59,700
Dec 22, 20253,300.003,300.003,225.003,285.003,285.000.61%48,200
Dec 19, 20253,125.003,300.003,090.003,265.003,265.006.01%91,300
Dec 18, 20253,150.003,235.003,080.003,080.003,080.00-3.90%84,800
Dec 17, 20253,250.003,270.003,175.003,205.003,205.00-1.99%52,500
Dec 16, 20253,365.003,395.003,200.003,270.003,270.00-3.82%99,700
Dec 15, 20253,180.003,440.003,170.003,400.003,400.005.10%145,100
Dec 12, 20253,400.003,410.003,155.003,235.003,235.00-4.29%128,300
Dec 11, 20253,550.003,600.003,375.003,380.003,380.00-4.79%115,200
Dec 10, 20253,610.003,655.003,490.003,550.003,550.00-2.20%82,600
Dec 9, 20253,685.003,685.003,590.003,630.003,630.00-1.63%55,600
Dec 8, 20253,610.003,690.003,580.003,690.003,690.000.96%73,400
Dec 5, 20253,650.003,695.003,575.003,655.003,655.00-0.54%67,200
Dec 4, 20253,655.003,710.003,600.003,675.003,675.000.27%80,500
Dec 3, 20253,480.003,705.003,440.003,665.003,665.005.32%90,200
Dec 2, 20253,585.003,600.003,450.003,480.003,480.00-2.93%93,900
Dec 1, 20253,740.003,740.003,580.003,585.003,585.00-5.91%140,500
Nov 28, 20253,550.003,825.003,480.003,810.003,810.008.55%199,200
Nov 27, 20253,355.003,530.003,330.003,510.003,510.005.41%86,900
Nov 26, 20253,310.003,350.003,265.003,330.003,330.000.15%49,600
Nov 25, 20253,435.003,460.003,280.003,325.003,325.00-1.19%66,400
Nov 21, 20253,310.003,400.003,310.003,365.003,365.00-1.90%67,600
Nov 20, 20253,425.003,540.003,360.003,430.003,430.004.41%95,500
Nov 19, 20253,320.003,400.003,270.003,285.003,285.00-2.38%90,200
Nov 18, 20253,480.003,520.003,365.003,365.003,365.00-6.53%121,300
Nov 17, 20253,440.003,615.003,400.003,600.003,600.003.75%116,700
Nov 14, 20253,400.003,540.003,390.003,470.003,470.000.43%79,800
Nov 13, 20253,540.003,560.003,370.003,455.003,455.00-2.12%136,500
Nov 12, 20253,590.003,725.003,430.003,530.003,530.000.28%303,400
Nov 11, 20253,355.003,560.003,340.003,520.003,520.004.92%255,400
Nov 10, 20253,290.003,445.003,265.003,355.003,355.009.64%245,100
Nov 7, 20253,170.003,265.003,015.003,060.003,060.00-3.16%224,300
Nov 6, 20253,280.003,300.003,105.003,160.003,160.007.12%322,100
Nov 5, 20252,913.002,960.002,791.002,950.002,950.00-0.64%83,300
Nov 4, 20252,935.003,010.002,933.002,969.002,969.002.17%85,300
Oct 31, 20252,856.002,950.002,856.002,906.002,906.002.36%61,700
Oct 30, 20252,778.002,930.002,770.002,839.002,839.001.21%64,200
Oct 29, 20252,894.002,903.002,753.002,805.002,805.00-2.87%91,100
Oct 28, 20253,060.003,060.002,864.002,888.002,888.00-5.16%111,000
Oct 27, 20252,999.003,060.002,990.003,045.003,045.003.08%70,400
Oct 24, 20252,950.002,997.002,896.002,954.002,954.001.41%53,900
Oct 23, 20252,991.003,035.002,910.002,913.002,913.00-2.58%114,100
Oct 22, 20252,869.003,005.002,833.002,990.002,990.004.88%110,400
Oct 21, 20252,933.002,934.002,769.002,851.002,851.00-2.40%111,000
Oct 20, 20252,986.003,050.002,918.002,921.002,921.00-0.71%124,700
Oct 17, 20252,944.003,050.002,916.002,942.002,942.00-1.54%165,000
Oct 16, 20252,907.003,095.002,807.002,988.002,988.003.50%578,300
Oct 15, 20252,800.002,887.002,788.002,887.002,887.0020.95%234,200
Oct 14, 20252,505.002,530.002,382.002,387.002,387.00-5.28%159,800
Oct 10, 20252,617.002,646.002,520.002,520.002,520.00-3.60%102,900
Oct 9, 20252,572.002,666.002,536.002,614.002,614.002.07%74,800
Oct 8, 20252,544.002,615.002,518.002,561.002,561.000.51%52,200