Village Vanguard CO.,LTD. (TYO:2769)
Japan
· Delayed Price · Currency is JPY 925.00
-2.00 (-0.22%)
Apr 28, 2026, 3:30 PM JST
Village Vanguard CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 927.00 | 928.00 | 925.00 | 925.00 | 925.00 | -0.22% | 6,000 |
| Apr 27, 2026 | 937.00 | 940.00 | 926.00 | 927.00 | 927.00 | -1.38% | 13,200 |
| Apr 24, 2026 | 944.00 | 946.00 | 939.00 | 940.00 | 940.00 | -0.74% | 10,200 |
| Apr 23, 2026 | 948.00 | 949.00 | 945.00 | 947.00 | 947.00 | -0.11% | 6,600 |
| Apr 22, 2026 | 949.00 | 951.00 | 948.00 | 948.00 | 948.00 | -0.11% | 2,800 |
| Apr 21, 2026 | 949.00 | 951.00 | 948.00 | 949.00 | 949.00 | - | 4,300 |
| Apr 20, 2026 | 950.00 | 950.00 | 949.00 | 949.00 | 949.00 | -0.11% | 5,800 |
| Apr 17, 2026 | 950.00 | 950.00 | 949.00 | 950.00 | 950.00 | - | 5,800 |
| Apr 16, 2026 | 951.00 | 954.00 | 950.00 | 950.00 | 950.00 | - | 5,500 |
| Apr 15, 2026 | 950.00 | 953.00 | 950.00 | 950.00 | 950.00 | -0.11% | 5,300 |
| Apr 14, 2026 | 953.00 | 955.00 | 951.00 | 951.00 | 951.00 | -0.21% | 3,200 |
| Apr 13, 2026 | 955.00 | 955.00 | 950.00 | 953.00 | 953.00 | 0.21% | 11,400 |
| Apr 10, 2026 | 952.00 | 953.00 | 951.00 | 951.00 | 951.00 | -0.11% | 3,200 |
| Apr 9, 2026 | 952.00 | 954.00 | 950.00 | 952.00 | 952.00 | - | 4,500 |
| Apr 8, 2026 | 950.00 | 952.00 | 950.00 | 952.00 | 952.00 | 0.21% | 5,400 |
| Apr 7, 2026 | 953.00 | 953.00 | 950.00 | 950.00 | 950.00 | -0.21% | 7,600 |
| Apr 6, 2026 | 953.00 | 954.00 | 951.00 | 952.00 | 952.00 | -0.31% | 9,100 |
| Apr 3, 2026 | 957.00 | 957.00 | 953.00 | 955.00 | 955.00 | - | 4,100 |
| Apr 2, 2026 | 956.00 | 958.00 | 955.00 | 955.00 | 955.00 | - | 2,700 |
| Apr 1, 2026 | 958.00 | 958.00 | 953.00 | 955.00 | 955.00 | -0.10% | 4,500 |
| Mar 31, 2026 | 955.00 | 956.00 | 955.00 | 956.00 | 956.00 | 0.10% | 2,900 |
| Mar 30, 2026 | 955.00 | 956.00 | 953.00 | 955.00 | 955.00 | - | 6,300 |
| Mar 27, 2026 | 957.00 | 957.00 | 955.00 | 955.00 | 955.00 | -0.21% | 4,400 |
| Mar 26, 2026 | 960.00 | 960.00 | 956.00 | 957.00 | 957.00 | -0.10% | 4,500 |
| Mar 25, 2026 | 958.00 | 960.00 | 958.00 | 958.00 | 958.00 | - | 3,700 |
| Mar 24, 2026 | 959.00 | 959.00 | 956.00 | 958.00 | 958.00 | -0.10% | 4,400 |
| Mar 23, 2026 | 960.00 | 960.00 | 955.00 | 959.00 | 959.00 | -0.10% | 9,100 |
| Mar 19, 2026 | 960.00 | 961.00 | 960.00 | 960.00 | 960.00 | -0.21% | 3,900 |
| Mar 18, 2026 | 962.00 | 962.00 | 960.00 | 962.00 | 962.00 | 0.10% | 2,800 |
| Mar 17, 2026 | 961.00 | 963.00 | 961.00 | 961.00 | 961.00 | - | 3,300 |
| Mar 16, 2026 | 961.00 | 963.00 | 961.00 | 961.00 | 961.00 | - | 7,800 |
| Mar 13, 2026 | 962.00 | 965.00 | 961.00 | 961.00 | 961.00 | -0.21% | 5,600 |
| Mar 12, 2026 | 962.00 | 967.00 | 962.00 | 963.00 | 963.00 | -0.41% | 3,600 |
| Mar 11, 2026 | 968.00 | 968.00 | 963.00 | 967.00 | 967.00 | 0.31% | 4,100 |
| Mar 10, 2026 | 963.00 | 965.00 | 962.00 | 964.00 | 964.00 | 0.21% | 5,600 |
| 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 |