Skip to main content
VRAIN Solution, Inc. (TYO:135A)
Japan flag Japan · Delayed Price · Currency is JPY
3,270.00
-95.00 (-2.82%)
Apr 28, 2026, 3:30 PM JST

VRAIN Solution Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,360.003,385.003,265.003,270.003,270.00-2.82%71,500
Apr 27, 20263,355.003,490.003,315.003,365.003,365.002.59%115,000
Apr 24, 20263,250.003,325.003,120.003,280.003,280.00-0.30%148,200
Apr 23, 20263,510.003,510.003,180.003,290.003,290.00-4.64%230,100
Apr 22, 20263,600.003,635.003,440.003,450.003,450.00-5.22%137,800
Apr 21, 20263,625.003,680.003,570.003,640.003,640.002.39%120,600
Apr 20, 20263,450.003,630.003,435.003,555.003,555.001.86%170,900
Apr 17, 20263,435.003,600.003,390.003,490.003,490.00-0.43%300,900
Apr 16, 20263,495.003,720.003,450.003,505.003,505.002.64%730,300
Apr 15, 20263,415.003,415.003,415.003,415.003,415.0017.23%168,600
Apr 14, 20262,831.002,914.002,800.002,913.002,913.004.75%216,600
Apr 13, 20262,665.002,809.002,624.002,781.002,781.004.35%168,800
Apr 10, 20262,612.002,665.002,599.002,665.002,665.001.14%50,800
Apr 9, 20262,660.002,683.002,590.002,635.002,635.00-2.15%68,000
Apr 8, 20262,600.002,693.002,600.002,693.002,693.004.91%96,100
Apr 7, 20262,542.002,587.002,518.002,567.002,567.000.47%57,700
Apr 6, 20262,525.002,570.002,497.002,555.002,555.002.24%51,600
Apr 3, 20262,371.002,499.002,371.002,499.002,499.005.89%58,500
Apr 2, 20262,439.002,469.002,321.002,360.002,360.00-3.04%73,200
Apr 1, 20262,417.002,470.002,386.002,434.002,434.003.57%71,700
Mar 31, 20262,344.002,380.002,314.002,350.002,350.00-0.42%49,800
Mar 30, 20262,401.002,401.002,320.002,360.002,360.00-6.16%97,500
Mar 27, 20262,407.002,517.002,407.002,515.002,515.004.53%90,100
Mar 26, 20262,623.002,623.002,401.002,406.002,406.00-7.67%128,700
Mar 25, 20262,565.002,617.002,552.002,606.002,606.002.80%39,500
Mar 24, 20262,514.002,537.002,455.002,535.002,535.002.88%51,200
Mar 23, 20262,403.002,464.002,371.002,464.002,464.00-2.14%76,700
Mar 19, 20262,600.002,600.002,508.002,518.002,518.00-4.91%67,500
Mar 18, 20262,644.002,674.002,610.002,648.002,648.001.46%29,300
Mar 17, 20262,657.002,667.002,582.002,610.002,610.00-1.32%66,700
Mar 16, 20262,627.002,718.002,590.002,645.002,645.001.89%61,800
Mar 13, 20262,548.002,653.002,535.002,596.002,596.00-0.04%84,800
Mar 12, 20262,630.002,680.002,590.002,597.002,597.00-3.10%81,700
Mar 11, 20262,600.002,701.002,551.002,680.002,680.002.80%107,000
Mar 10, 20262,503.002,610.002,466.002,607.002,607.006.28%83,400
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