Village Vanguard CO.,LTD. (TYO:2769)
Japan
· Delayed Price · Currency is JPY 964.00
+2.00 (0.21%)
Mar 10, 2026, 3:30 PM JST
Village Vanguard CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 967.00 | 967.00 | 962.00 | 962.00 | 962.00 | -0.72% | 9,500 |
| Mar 6, 2026 | 966.00 | 969.00 | 966.00 | 969.00 | 969.00 | 0.21% | 3,600 |
| Mar 5, 2026 | 964.00 | 968.00 | 963.00 | 967.00 | 967.00 | 0.31% | 6,000 |
| Mar 4, 2026 | 967.00 | 970.00 | 960.00 | 964.00 | 964.00 | -0.41% | 15,900 |
| Mar 3, 2026 | 970.00 | 970.00 | 968.00 | 968.00 | 968.00 | -0.10% | 9,200 |
| Mar 2, 2026 | 970.00 | 971.00 | 969.00 | 969.00 | 969.00 | -0.21% | 12,300 |
| Feb 27, 2026 | 974.00 | 974.00 | 970.00 | 971.00 | 971.00 | -0.21% | 5,600 |
| Feb 26, 2026 | 973.00 | 974.00 | 970.00 | 973.00 | 973.00 | 0.21% | 3,800 |
| Feb 25, 2026 | 970.00 | 972.00 | 969.00 | 971.00 | 971.00 | 0.10% | 4,800 |
| Feb 24, 2026 | 970.00 | 972.00 | 970.00 | 970.00 | 970.00 | - | 7,100 |
| Feb 20, 2026 | 974.00 | 974.00 | 970.00 | 970.00 | 970.00 | -0.10% | 3,800 |
| Feb 19, 2026 | 978.00 | 978.00 | 970.00 | 971.00 | 971.00 | -0.72% | 6,600 |
| Feb 18, 2026 | 970.00 | 978.00 | 969.00 | 978.00 | 978.00 | 0.82% | 11,200 |
| Feb 17, 2026 | 971.00 | 972.00 | 970.00 | 970.00 | 970.00 | -0.21% | 5,200 |
| Feb 16, 2026 | 970.00 | 972.00 | 970.00 | 972.00 | 972.00 | 0.21% | 5,500 |
| Feb 13, 2026 | 971.00 | 972.00 | 970.00 | 970.00 | 970.00 | -0.10% | 5,000 |
| Feb 12, 2026 | 972.00 | 973.00 | 970.00 | 971.00 | 971.00 | 0.10% | 8,300 |
| Feb 10, 2026 | 971.00 | 973.00 | 970.00 | 970.00 | 970.00 | - | 4,400 |
| Feb 9, 2026 | 970.00 | 972.00 | 970.00 | 970.00 | 970.00 | -0.10% | 8,900 |
| Feb 6, 2026 | 970.00 | 973.00 | 970.00 | 971.00 | 971.00 | -0.10% | 5,800 |
| Feb 5, 2026 | 970.00 | 973.00 | 970.00 | 972.00 | 972.00 | 0.21% | 3,800 |
| Feb 4, 2026 | 970.00 | 972.00 | 970.00 | 970.00 | 970.00 | - | 5,000 |
| Feb 3, 2026 | 970.00 | 973.00 | 970.00 | 970.00 | 970.00 | - | 7,300 |
| Feb 2, 2026 | 973.00 | 975.00 | 970.00 | 970.00 | 970.00 | -0.31% | 7,200 |
| Jan 30, 2026 | 972.00 | 975.00 | 972.00 | 973.00 | 973.00 | 0.10% | 3,300 |
| Jan 29, 2026 | 976.00 | 976.00 | 972.00 | 972.00 | 972.00 | -0.31% | 3,100 |
| Jan 28, 2026 | 975.00 | 975.00 | 972.00 | 975.00 | 975.00 | - | 5,000 |
| Jan 27, 2026 | 975.00 | 977.00 | 975.00 | 975.00 | 975.00 | - | 3,000 |
| Jan 26, 2026 | 978.00 | 978.00 | 975.00 | 975.00 | 975.00 | -0.31% | 3,900 |
| Jan 23, 2026 | 975.00 | 978.00 | 975.00 | 978.00 | 978.00 | 0.31% | 3,000 |
| Jan 22, 2026 | 985.00 | 985.00 | 975.00 | 975.00 | 975.00 | -0.10% | 9,400 |
| Jan 21, 2026 | 978.00 | 978.00 | 976.00 | 976.00 | 976.00 | -0.41% | 5,600 |
| Jan 20, 2026 | 979.00 | 980.00 | 977.00 | 980.00 | 980.00 | 0.31% | 3,000 |
| Jan 19, 2026 | 977.00 | 980.00 | 977.00 | 977.00 | 977.00 | - | 6,900 |
| Jan 16, 2026 | 980.00 | 980.00 | 977.00 | 977.00 | 977.00 | - | 4,300 |
| Jan 15, 2026 | 979.00 | 979.00 | 976.00 | 977.00 | 977.00 | -0.20% | 7,700 |
| Jan 14, 2026 | 978.00 | 979.00 | 976.00 | 979.00 | 979.00 | 0.10% | 7,800 |
| Jan 13, 2026 | 990.00 | 990.00 | 974.00 | 978.00 | 978.00 | -0.81% | 25,000 |
| Jan 9, 2026 | 977.00 | 989.00 | 973.00 | 986.00 | 986.00 | 1.02% | 23,100 |
| Jan 8, 2026 | 977.00 | 977.00 | 972.00 | 976.00 | 976.00 | 0.31% | 6,000 |
| Jan 7, 2026 | 975.00 | 975.00 | 973.00 | 973.00 | 973.00 | -0.21% | 6,600 |
| Jan 6, 2026 | 972.00 | 975.00 | 971.00 | 975.00 | 975.00 | 0.31% | 6,800 |
| Jan 5, 2026 | 972.00 | 974.00 | 971.00 | 972.00 | 972.00 | 0.10% | 9,200 |
| Dec 30, 2025 | 975.00 | 975.00 | 967.00 | 971.00 | 971.00 | -0.21% | 9,200 |
| Dec 29, 2025 | 966.00 | 973.00 | 966.00 | 973.00 | 973.00 | 0.62% | 13,400 |
| Dec 26, 2025 | 967.00 | 968.00 | 966.00 | 967.00 | 967.00 | -0.21% | 17,400 |
| Dec 25, 2025 | 969.00 | 969.00 | 967.00 | 969.00 | 969.00 | 0.10% | 13,100 |
| Dec 24, 2025 | 969.00 | 970.00 | 968.00 | 968.00 | 968.00 | -0.10% | 12,500 |
| Dec 23, 2025 | 970.00 | 971.00 | 969.00 | 969.00 | 969.00 | -0.10% | 13,000 |
| Dec 22, 2025 | 971.00 | 972.00 | 970.00 | 970.00 | 970.00 | -0.10% | 11,700 |
| Dec 19, 2025 | 972.00 | 973.00 | 971.00 | 971.00 | 971.00 | - | 8,400 |
| Dec 18, 2025 | 972.00 | 972.00 | 970.00 | 971.00 | 971.00 | -0.10% | 10,900 |
| Dec 17, 2025 | 975.00 | 976.00 | 972.00 | 972.00 | 972.00 | -0.31% | 8,100 |
| Dec 16, 2025 | 975.00 | 976.00 | 971.00 | 975.00 | 975.00 | - | 18,200 |
| Dec 15, 2025 | 968.00 | 975.00 | 968.00 | 975.00 | 975.00 | 0.72% | 16,500 |
| Dec 12, 2025 | 968.00 | 971.00 | 967.00 | 968.00 | 968.00 | - | 9,900 |
| Dec 11, 2025 | 969.00 | 972.00 | 968.00 | 968.00 | 968.00 | -0.21% | 10,200 |
| Dec 10, 2025 | 971.00 | 973.00 | 970.00 | 970.00 | 970.00 | -0.10% | 7,400 |
| Dec 9, 2025 | 968.00 | 974.00 | 968.00 | 971.00 | 971.00 | 0.10% | 12,700 |
| Dec 8, 2025 | 970.00 | 974.00 | 969.00 | 970.00 | 970.00 | -0.10% | 14,400 |
| Dec 5, 2025 | 975.00 | 975.00 | 970.00 | 971.00 | 971.00 | 0.10% | 11,300 |
| Dec 4, 2025 | 971.00 | 971.00 | 970.00 | 970.00 | 970.00 | -0.10% | 10,400 |
| Dec 3, 2025 | 975.00 | 975.00 | 971.00 | 971.00 | 971.00 | -0.51% | 15,000 |
| Dec 2, 2025 | 977.00 | 979.00 | 976.00 | 976.00 | 976.00 | - | 12,100 |
| Dec 1, 2025 | 981.00 | 982.00 | 976.00 | 976.00 | 976.00 | -0.51% | 22,700 |
| Nov 28, 2025 | 975.00 | 985.00 | 975.00 | 981.00 | 981.00 | 0.62% | 24,300 |
| Nov 27, 2025 | 959.00 | 977.00 | 958.00 | 975.00 | 975.00 | -3.08% | 82,000 |
| Nov 26, 2025 | 1,015.00 | 1,016.00 | 1,006.00 | 1,006.00 | 1,006.00 | -1.28% | 72,700 |
| Nov 25, 2025 | 1,023.00 | 1,024.00 | 1,019.00 | 1,019.00 | 1,019.00 | -0.49% | 37,100 |
| Nov 21, 2025 | 1,026.00 | 1,026.00 | 1,023.00 | 1,024.00 | 1,024.00 | -0.19% | 21,300 |
| Nov 20, 2025 | 1,027.00 | 1,027.00 | 1,025.00 | 1,026.00 | 1,026.00 | -0.10% | 13,600 |
| Nov 19, 2025 | 1,027.00 | 1,029.00 | 1,026.00 | 1,027.00 | 1,027.00 | - | 12,600 |
| Nov 18, 2025 | 1,028.00 | 1,029.00 | 1,027.00 | 1,027.00 | 1,027.00 | -0.10% | 10,100 |
| Nov 17, 2025 | 1,030.00 | 1,030.00 | 1,027.00 | 1,028.00 | 1,028.00 | -0.19% | 17,300 |
| Nov 14, 2025 | 1,031.00 | 1,032.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.10% | 9,700 |
| Nov 13, 2025 | 1,030.00 | 1,032.00 | 1,030.00 | 1,031.00 | 1,031.00 | 0.10% | 9,300 |
| Nov 12, 2025 | 1,030.00 | 1,031.00 | 1,030.00 | 1,030.00 | 1,030.00 | - | 6,400 |
| Nov 11, 2025 | 1,029.00 | 1,031.00 | 1,029.00 | 1,030.00 | 1,030.00 | - | 7,400 |
| Nov 10, 2025 | 1,030.00 | 1,032.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.10% | 18,700 |
| Nov 7, 2025 | 1,029.00 | 1,030.00 | 1,027.00 | 1,029.00 | 1,029.00 | - | 8,800 |
| Nov 6, 2025 | 1,028.00 | 1,030.00 | 1,027.00 | 1,029.00 | 1,029.00 | 0.19% | 9,900 |
| Nov 5, 2025 | 1,029.00 | 1,030.00 | 1,027.00 | 1,027.00 | 1,027.00 | -0.19% | 8,500 |
| Nov 4, 2025 | 1,026.00 | 1,030.00 | 1,025.00 | 1,029.00 | 1,029.00 | 0.39% | 15,300 |
| Oct 31, 2025 | 1,030.00 | 1,030.00 | 1,025.00 | 1,025.00 | 1,025.00 | -0.39% | 12,000 |
| Oct 30, 2025 | 1,025.00 | 1,030.00 | 1,025.00 | 1,029.00 | 1,029.00 | 0.39% | 11,700 |
| Oct 29, 2025 | 1,030.00 | 1,032.00 | 1,025.00 | 1,025.00 | 1,025.00 | -0.49% | 12,400 |
| Oct 28, 2025 | 1,031.00 | 1,032.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.10% | 5,600 |
| Oct 27, 2025 | 1,032.00 | 1,033.00 | 1,030.00 | 1,031.00 | 1,031.00 | -0.10% | 7,800 |
| Oct 24, 2025 | 1,031.00 | 1,032.00 | 1,029.00 | 1,032.00 | 1,032.00 | 0.10% | 5,800 |
| Oct 23, 2025 | 1,030.00 | 1,031.00 | 1,029.00 | 1,031.00 | 1,031.00 | 0.29% | 5,200 |
| Oct 22, 2025 | 1,031.00 | 1,031.00 | 1,027.00 | 1,028.00 | 1,028.00 | -0.19% | 9,900 |
| Oct 21, 2025 | 1,031.00 | 1,031.00 | 1,028.00 | 1,030.00 | 1,030.00 | - | 6,000 |
| Oct 20, 2025 | 1,028.00 | 1,031.00 | 1,026.00 | 1,030.00 | 1,030.00 | 0.10% | 11,900 |
| Oct 17, 2025 | 1,025.00 | 1,029.00 | 1,024.00 | 1,029.00 | 1,029.00 | 0.49% | 5,300 |
| Oct 16, 2025 | 1,026.00 | 1,027.00 | 1,023.00 | 1,024.00 | 1,024.00 | -0.19% | 7,900 |
| Oct 15, 2025 | 1,023.00 | 1,026.00 | 1,022.00 | 1,026.00 | 1,026.00 | 0.49% | 5,900 |
| Oct 14, 2025 | 1,027.00 | 1,027.00 | 1,013.00 | 1,021.00 | 1,021.00 | -0.20% | 35,500 |
| Oct 10, 2025 | 1,022.00 | 1,028.00 | 1,021.00 | 1,023.00 | 1,023.00 | 0.10% | 12,800 |
| Oct 9, 2025 | 1,021.00 | 1,023.00 | 1,020.00 | 1,022.00 | 1,022.00 | -0.10% | 8,900 |
| Oct 8, 2025 | 1,024.00 | 1,026.00 | 1,023.00 | 1,023.00 | 1,023.00 | -0.10% | 7,700 |