Vega Corporation Co.,Ltd. (TYO:3542)
Japan
· Delayed Price · Currency is JPY 1,966.00
-24.00 (-1.21%)
Mar 10, 2026, 3:30 PM JST
Vega Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,925.00 | 2,010.00 | 1,880.00 | 1,990.00 | 1,990.00 | 3.11% | 77,200 |
| Mar 6, 2026 | 2,096.00 | 2,114.00 | 1,923.00 | 1,930.00 | 1,930.00 | -9.69% | 57,600 |
| Mar 5, 2026 | 2,201.00 | 2,225.00 | 2,072.00 | 2,137.00 | 2,137.00 | -2.86% | 57,500 |
| Mar 4, 2026 | 2,202.00 | 2,219.00 | 2,109.00 | 2,200.00 | 2,200.00 | -3.04% | 99,100 |
| Mar 3, 2026 | 2,191.00 | 2,311.00 | 2,191.00 | 2,269.00 | 2,269.00 | 4.23% | 77,300 |
| Mar 2, 2026 | 2,061.00 | 2,177.00 | 2,052.00 | 2,177.00 | 2,177.00 | 4.81% | 77,000 |
| Feb 27, 2026 | 1,984.00 | 2,098.00 | 1,984.00 | 2,077.00 | 2,077.00 | 4.63% | 55,900 |
| Feb 26, 2026 | 1,998.00 | 2,010.00 | 1,963.00 | 1,985.00 | 1,985.00 | -0.25% | 49,200 |
| Feb 25, 2026 | 1,895.00 | 1,996.00 | 1,885.00 | 1,990.00 | 1,990.00 | 6.02% | 60,600 |
| Feb 24, 2026 | 1,817.00 | 1,900.00 | 1,757.00 | 1,877.00 | 1,877.00 | 5.51% | 39,700 |
| Feb 20, 2026 | 1,840.00 | 1,881.00 | 1,734.00 | 1,779.00 | 1,779.00 | -3.84% | 90,400 |
| Feb 19, 2026 | 1,850.00 | 1,859.00 | 1,787.00 | 1,850.00 | 1,850.00 | - | 75,600 |
| Feb 18, 2026 | 1,874.00 | 1,880.00 | 1,827.00 | 1,850.00 | 1,850.00 | -2.84% | 76,100 |
| Feb 17, 2026 | 1,850.00 | 1,927.00 | 1,849.00 | 1,904.00 | 1,904.00 | 4.90% | 70,000 |
| Feb 16, 2026 | 1,805.00 | 1,824.00 | 1,764.00 | 1,815.00 | 1,815.00 | 1.45% | 98,200 |
| Feb 13, 2026 | 1,520.00 | 1,789.00 | 1,519.00 | 1,789.00 | 1,789.00 | 17.85% | 159,400 |
| Feb 12, 2026 | 1,500.00 | 1,525.00 | 1,477.00 | 1,518.00 | 1,518.00 | 2.64% | 29,000 |
| Feb 10, 2026 | 1,409.00 | 1,481.00 | 1,409.00 | 1,479.00 | 1,479.00 | 4.82% | 15,200 |
| Feb 9, 2026 | 1,425.00 | 1,434.00 | 1,401.00 | 1,411.00 | 1,411.00 | 0.07% | 9,900 |
| Feb 6, 2026 | 1,438.00 | 1,438.00 | 1,401.00 | 1,410.00 | 1,410.00 | -1.95% | 17,400 |
| Feb 5, 2026 | 1,384.00 | 1,456.00 | 1,378.00 | 1,438.00 | 1,438.00 | 5.27% | 33,800 |
| Feb 4, 2026 | 1,400.00 | 1,413.00 | 1,364.00 | 1,366.00 | 1,366.00 | -4.14% | 24,800 |
| Feb 3, 2026 | 1,463.00 | 1,470.00 | 1,425.00 | 1,425.00 | 1,425.00 | -4.30% | 20,800 |
| Feb 2, 2026 | 1,508.00 | 1,510.00 | 1,420.00 | 1,489.00 | 1,489.00 | 2.69% | 59,800 |
| Jan 30, 2026 | 1,354.00 | 1,453.00 | 1,317.00 | 1,450.00 | 1,450.00 | 7.09% | 44,300 |
| Jan 29, 2026 | 1,360.00 | 1,360.00 | 1,339.00 | 1,354.00 | 1,354.00 | -1.53% | 20,300 |
| Jan 28, 2026 | 1,410.00 | 1,410.00 | 1,375.00 | 1,375.00 | 1,375.00 | -2.20% | 20,000 |
| Jan 27, 2026 | 1,422.00 | 1,429.00 | 1,406.00 | 1,406.00 | 1,406.00 | -1.13% | 12,200 |
| Jan 26, 2026 | 1,437.00 | 1,441.00 | 1,410.00 | 1,422.00 | 1,422.00 | -0.42% | 20,000 |
| Jan 23, 2026 | 1,407.00 | 1,429.00 | 1,406.00 | 1,428.00 | 1,428.00 | 0.92% | 14,600 |
| Jan 22, 2026 | 1,458.00 | 1,458.00 | 1,410.00 | 1,415.00 | 1,415.00 | -2.62% | 17,800 |
| Jan 21, 2026 | 1,485.00 | 1,522.00 | 1,440.00 | 1,453.00 | 1,453.00 | -2.29% | 40,900 |
| Jan 20, 2026 | 1,425.00 | 1,500.00 | 1,402.00 | 1,487.00 | 1,487.00 | 4.35% | 33,500 |
| Jan 19, 2026 | 1,497.00 | 1,497.00 | 1,418.00 | 1,425.00 | 1,425.00 | -4.87% | 25,800 |
| Jan 16, 2026 | 1,545.00 | 1,563.00 | 1,460.00 | 1,498.00 | 1,498.00 | -2.66% | 46,800 |
| Jan 15, 2026 | 1,484.00 | 1,558.00 | 1,473.00 | 1,539.00 | 1,539.00 | 3.71% | 33,400 |
| Jan 14, 2026 | 1,521.00 | 1,540.00 | 1,456.00 | 1,484.00 | 1,484.00 | -0.47% | 28,800 |
| Jan 13, 2026 | 1,500.00 | 1,618.00 | 1,491.00 | 1,491.00 | 1,491.00 | 0.07% | 52,700 |
| Jan 9, 2026 | 1,517.00 | 1,517.00 | 1,470.00 | 1,490.00 | 1,490.00 | -2.17% | 43,900 |
| Jan 8, 2026 | 1,547.00 | 1,569.00 | 1,523.00 | 1,523.00 | 1,523.00 | -2.43% | 12,300 |
| Jan 7, 2026 | 1,548.00 | 1,576.00 | 1,540.00 | 1,561.00 | 1,561.00 | -0.32% | 22,000 |
| Jan 6, 2026 | 1,598.00 | 1,605.00 | 1,550.00 | 1,566.00 | 1,566.00 | -0.89% | 17,900 |
| Jan 5, 2026 | 1,562.00 | 1,585.00 | 1,549.00 | 1,580.00 | 1,580.00 | 1.22% | 28,600 |
| Dec 30, 2025 | 1,580.00 | 1,595.00 | 1,561.00 | 1,561.00 | 1,561.00 | -2.38% | 18,500 |
| Dec 29, 2025 | 1,610.00 | 1,630.00 | 1,582.00 | 1,599.00 | 1,599.00 | -0.62% | 25,100 |
| Dec 26, 2025 | 1,610.00 | 1,618.00 | 1,570.00 | 1,609.00 | 1,609.00 | 2.48% | 68,800 |
| Dec 25, 2025 | 1,598.00 | 1,600.00 | 1,521.00 | 1,570.00 | 1,570.00 | 3.22% | 43,500 |
| Dec 24, 2025 | 1,546.00 | 1,552.00 | 1,521.00 | 1,521.00 | 1,521.00 | -1.55% | 20,500 |
| Dec 23, 2025 | 1,537.00 | 1,555.00 | 1,522.00 | 1,545.00 | 1,545.00 | 0.65% | 22,600 |
| Dec 22, 2025 | 1,617.00 | 1,633.00 | 1,521.00 | 1,535.00 | 1,535.00 | 0.92% | 55,100 |
| Dec 19, 2025 | 1,525.00 | 1,543.00 | 1,504.00 | 1,521.00 | 1,521.00 | -0.26% | 14,300 |
| Dec 18, 2025 | 1,495.00 | 1,542.00 | 1,490.00 | 1,525.00 | 1,525.00 | 2.01% | 42,600 |
| Dec 17, 2025 | 1,488.00 | 1,500.00 | 1,430.00 | 1,495.00 | 1,495.00 | -1.32% | 63,300 |
| Dec 16, 2025 | 1,489.00 | 1,560.00 | 1,477.00 | 1,515.00 | 1,515.00 | 1.95% | 58,100 |
| Dec 15, 2025 | 1,469.00 | 1,490.00 | 1,461.00 | 1,486.00 | 1,486.00 | 0.54% | 27,500 |
| Dec 12, 2025 | 1,496.00 | 1,520.00 | 1,450.00 | 1,478.00 | 1,478.00 | 7.10% | 95,500 |
| Dec 11, 2025 | 1,394.00 | 1,436.00 | 1,380.00 | 1,380.00 | 1,380.00 | -0.07% | 44,800 |
| Dec 10, 2025 | 1,354.00 | 1,381.00 | 1,331.00 | 1,381.00 | 1,381.00 | 1.92% | 35,200 |
| Dec 9, 2025 | 1,394.00 | 1,394.00 | 1,355.00 | 1,355.00 | 1,355.00 | -1.38% | 23,700 |
| Dec 8, 2025 | 1,314.00 | 1,374.00 | 1,314.00 | 1,374.00 | 1,374.00 | 4.57% | 90,100 |
| Dec 5, 2025 | 1,305.00 | 1,347.00 | 1,300.00 | 1,314.00 | 1,314.00 | 0.77% | 75,100 |
| Dec 4, 2025 | 1,385.00 | 1,385.00 | 1,284.00 | 1,304.00 | 1,304.00 | -6.46% | 119,000 |
| Dec 3, 2025 | 1,491.00 | 1,491.00 | 1,370.00 | 1,394.00 | 1,394.00 | -6.51% | 144,400 |
| Dec 2, 2025 | 1,567.00 | 1,567.00 | 1,483.00 | 1,491.00 | 1,491.00 | -4.97% | 71,500 |
| Dec 1, 2025 | 1,605.00 | 1,605.00 | 1,565.00 | 1,569.00 | 1,569.00 | -1.94% | 16,100 |
| Nov 28, 2025 | 1,605.00 | 1,615.00 | 1,587.00 | 1,600.00 | 1,600.00 | -0.19% | 25,600 |
| Nov 27, 2025 | 1,582.00 | 1,603.00 | 1,571.00 | 1,603.00 | 1,603.00 | 2.04% | 15,500 |
| Nov 26, 2025 | 1,560.00 | 1,599.00 | 1,550.00 | 1,571.00 | 1,571.00 | 1.62% | 11,000 |
| Nov 25, 2025 | 1,639.00 | 1,639.00 | 1,529.00 | 1,546.00 | 1,546.00 | -4.27% | 52,900 |
| Nov 21, 2025 | 1,572.00 | 1,624.00 | 1,565.00 | 1,615.00 | 1,615.00 | 1.96% | 25,100 |
| Nov 20, 2025 | 1,653.00 | 1,653.00 | 1,577.00 | 1,584.00 | 1,584.00 | -2.28% | 47,900 |
| Nov 19, 2025 | 1,630.00 | 1,634.00 | 1,595.00 | 1,621.00 | 1,621.00 | 0.43% | 15,900 |
| Nov 18, 2025 | 1,616.00 | 1,616.00 | 1,559.00 | 1,614.00 | 1,614.00 | -0.12% | 46,800 |
| Nov 17, 2025 | 1,677.00 | 1,692.00 | 1,579.00 | 1,616.00 | 1,616.00 | -3.64% | 56,000 |
| Nov 14, 2025 | 1,712.00 | 1,724.00 | 1,677.00 | 1,677.00 | 1,677.00 | -2.16% | 26,000 |
| Nov 13, 2025 | 1,770.00 | 1,771.00 | 1,714.00 | 1,714.00 | 1,714.00 | -3.11% | 40,600 |
| Nov 12, 2025 | 1,675.00 | 1,772.00 | 1,675.00 | 1,769.00 | 1,769.00 | 4.74% | 51,700 |
| Nov 11, 2025 | 1,725.00 | 1,725.00 | 1,680.00 | 1,689.00 | 1,689.00 | -0.06% | 29,200 |
| Nov 10, 2025 | 1,645.00 | 1,709.00 | 1,644.00 | 1,690.00 | 1,690.00 | 4.64% | 33,800 |
| Nov 7, 2025 | 1,654.00 | 1,669.00 | 1,602.00 | 1,615.00 | 1,615.00 | -2.36% | 41,700 |
| Nov 6, 2025 | 1,720.00 | 1,726.00 | 1,643.00 | 1,654.00 | 1,654.00 | -3.84% | 39,500 |
| Nov 5, 2025 | 1,690.00 | 1,777.00 | 1,641.00 | 1,720.00 | 1,720.00 | 1.84% | 110,900 |
| Nov 4, 2025 | 1,649.00 | 1,701.00 | 1,605.00 | 1,689.00 | 1,689.00 | 4.97% | 112,400 |
| Oct 31, 2025 | 1,543.00 | 1,621.00 | 1,543.00 | 1,609.00 | 1,609.00 | 4.55% | 104,800 |
| Oct 30, 2025 | 1,537.00 | 1,566.00 | 1,536.00 | 1,539.00 | 1,539.00 | -1.03% | 49,700 |
| Oct 29, 2025 | 1,599.00 | 1,613.00 | 1,555.00 | 1,555.00 | 1,555.00 | -2.93% | 50,300 |
| Oct 28, 2025 | 1,637.00 | 1,657.00 | 1,600.00 | 1,602.00 | 1,602.00 | -1.54% | 47,700 |
| Oct 27, 2025 | 1,682.00 | 1,683.00 | 1,612.00 | 1,627.00 | 1,627.00 | -2.28% | 74,300 |
| Oct 24, 2025 | 1,722.00 | 1,741.00 | 1,655.00 | 1,665.00 | 1,665.00 | -2.06% | 57,500 |
| Oct 23, 2025 | 1,697.00 | 1,715.00 | 1,690.00 | 1,700.00 | 1,700.00 | -0.41% | 38,400 |
| Oct 22, 2025 | 1,689.00 | 1,720.00 | 1,670.00 | 1,707.00 | 1,707.00 | 2.09% | 47,900 |
| Oct 21, 2025 | 1,760.00 | 1,760.00 | 1,655.00 | 1,672.00 | 1,672.00 | -3.46% | 58,100 |
| Oct 20, 2025 | 1,706.00 | 1,750.00 | 1,693.00 | 1,732.00 | 1,732.00 | 3.96% | 47,400 |
| Oct 17, 2025 | 1,687.00 | 1,720.00 | 1,661.00 | 1,666.00 | 1,666.00 | -2.17% | 28,100 |
| Oct 16, 2025 | 1,699.00 | 1,729.00 | 1,658.00 | 1,703.00 | 1,703.00 | 1.55% | 38,500 |
| Oct 15, 2025 | 1,660.00 | 1,692.00 | 1,644.00 | 1,677.00 | 1,677.00 | 1.82% | 41,600 |
| Oct 14, 2025 | 1,614.00 | 1,673.00 | 1,603.00 | 1,647.00 | 1,647.00 | 0.12% | 59,200 |
| Oct 10, 2025 | 1,730.00 | 1,730.00 | 1,645.00 | 1,645.00 | 1,645.00 | -5.68% | 68,400 |
| Oct 9, 2025 | 1,662.00 | 1,756.00 | 1,660.00 | 1,744.00 | 1,744.00 | 4.93% | 86,100 |
| Oct 8, 2025 | 1,655.00 | 1,696.00 | 1,645.00 | 1,662.00 | 1,662.00 | -0.60% | 83,900 |