Vega Corporation Co.,Ltd. (TYO:3542)
Japan
· Delayed Price · Currency is JPY 1,663.00
+6.00 (0.36%)
Apr 28, 2026, 3:30 PM JST
Vega Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,657.00 | 1,688.00 | 1,614.00 | 1,663.00 | 1,663.00 | 0.36% | 16,400 |
| Apr 27, 2026 | 1,694.00 | 1,694.00 | 1,604.00 | 1,657.00 | 1,657.00 | -2.18% | 19,400 |
| Apr 24, 2026 | 1,690.00 | 1,710.00 | 1,623.00 | 1,694.00 | 1,694.00 | 0.24% | 24,400 |
| Apr 23, 2026 | 1,700.00 | 1,734.00 | 1,677.00 | 1,690.00 | 1,690.00 | 0.84% | 21,900 |
| Apr 22, 2026 | 1,837.00 | 1,837.00 | 1,676.00 | 1,676.00 | 1,676.00 | -5.63% | 30,900 |
| Apr 21, 2026 | 1,863.00 | 1,865.00 | 1,776.00 | 1,776.00 | 1,776.00 | -3.32% | 25,200 |
| Apr 20, 2026 | 1,830.00 | 1,855.00 | 1,803.00 | 1,837.00 | 1,837.00 | 1.38% | 24,200 |
| Apr 17, 2026 | 1,765.00 | 1,850.00 | 1,765.00 | 1,812.00 | 1,812.00 | 2.66% | 21,300 |
| Apr 16, 2026 | 1,752.00 | 1,779.00 | 1,730.00 | 1,765.00 | 1,765.00 | 0.17% | 5,000 |
| Apr 15, 2026 | 1,750.00 | 1,773.00 | 1,728.00 | 1,762.00 | 1,762.00 | 0.69% | 11,100 |
| Apr 14, 2026 | 1,734.00 | 1,760.00 | 1,727.00 | 1,750.00 | 1,750.00 | 2.64% | 17,000 |
| Apr 13, 2026 | 1,699.00 | 1,729.00 | 1,680.00 | 1,705.00 | 1,705.00 | -1.27% | 13,700 |
| Apr 10, 2026 | 1,783.00 | 1,783.00 | 1,726.00 | 1,727.00 | 1,727.00 | -2.59% | 7,400 |
| Apr 9, 2026 | 1,770.00 | 1,773.00 | 1,720.00 | 1,773.00 | 1,773.00 | -0.23% | 13,800 |
| Apr 8, 2026 | 1,792.00 | 1,799.00 | 1,735.00 | 1,777.00 | 1,777.00 | 0.40% | 25,300 |
| Apr 7, 2026 | 1,686.00 | 1,794.00 | 1,677.00 | 1,770.00 | 1,770.00 | 4.98% | 22,100 |
| Apr 6, 2026 | 1,748.00 | 1,756.00 | 1,686.00 | 1,686.00 | 1,686.00 | -5.70% | 21,200 |
| Apr 3, 2026 | 1,765.00 | 1,792.00 | 1,736.00 | 1,788.00 | 1,788.00 | 2.00% | 18,400 |
| Apr 2, 2026 | 1,728.00 | 1,800.00 | 1,706.00 | 1,753.00 | 1,753.00 | 3.30% | 44,800 |
| Apr 1, 2026 | 1,751.00 | 1,751.00 | 1,697.00 | 1,697.00 | 1,697.00 | -0.82% | 13,900 |
| Mar 31, 2026 | 1,700.00 | 1,721.00 | 1,601.00 | 1,711.00 | 1,711.00 | -0.18% | 24,900 |
| Mar 30, 2026 | 1,770.00 | 1,770.00 | 1,665.00 | 1,714.00 | 1,714.00 | -8.10% | 26,100 |
| Mar 27, 2026 | 1,762.00 | 1,865.00 | 1,734.00 | 1,865.00 | 1,850.00 | 6.45% | 15,400 |
| Mar 26, 2026 | 1,852.00 | 1,853.00 | 1,735.00 | 1,752.00 | 1,737.91 | -4.31% | 27,100 |
| Mar 25, 2026 | 1,858.00 | 1,888.00 | 1,830.00 | 1,831.00 | 1,816.27 | -3.28% | 15,400 |
| Mar 24, 2026 | 1,821.00 | 1,893.00 | 1,775.00 | 1,893.00 | 1,877.77 | 6.29% | 20,900 |
| Mar 23, 2026 | 1,815.00 | 1,820.00 | 1,723.00 | 1,781.00 | 1,766.68 | -3.99% | 29,600 |
| Mar 19, 2026 | 2,008.00 | 2,010.00 | 1,850.00 | 1,855.00 | 1,840.08 | -7.62% | 38,700 |
| Mar 18, 2026 | 2,090.00 | 2,090.00 | 1,991.00 | 2,008.00 | 1,991.85 | -4.24% | 31,600 |
| Mar 17, 2026 | 2,019.00 | 2,097.00 | 2,011.00 | 2,097.00 | 2,080.13 | 4.38% | 25,500 |
| Mar 16, 2026 | 1,987.00 | 2,009.00 | 1,913.00 | 2,009.00 | 1,992.84 | 1.11% | 22,100 |
| Mar 13, 2026 | 2,002.00 | 2,051.00 | 1,958.00 | 1,987.00 | 1,971.02 | -0.75% | 29,400 |
| Mar 12, 2026 | 1,988.00 | 2,083.00 | 1,979.00 | 2,002.00 | 1,985.90 | 0.05% | 84,400 |
| Mar 11, 2026 | 2,106.00 | 2,106.00 | 1,974.00 | 2,001.00 | 1,984.91 | 1.78% | 49,700 |
| Mar 10, 2026 | 2,017.00 | 2,069.00 | 1,966.00 | 1,966.00 | 1,950.19 | -1.21% | 35,200 |
| Mar 9, 2026 | 1,925.00 | 2,010.00 | 1,880.00 | 1,990.00 | 1,973.99 | 3.11% | 77,200 |
| Mar 6, 2026 | 2,096.00 | 2,114.00 | 1,923.00 | 1,930.00 | 1,914.48 | -9.69% | 57,600 |
| Mar 5, 2026 | 2,201.00 | 2,225.00 | 2,072.00 | 2,137.00 | 2,119.81 | -2.86% | 57,500 |
| Mar 4, 2026 | 2,202.00 | 2,219.00 | 2,109.00 | 2,200.00 | 2,182.31 | -3.04% | 99,100 |
| Mar 3, 2026 | 2,191.00 | 2,311.00 | 2,191.00 | 2,269.00 | 2,250.75 | 4.23% | 77,300 |
| Mar 2, 2026 | 2,061.00 | 2,177.00 | 2,052.00 | 2,177.00 | 2,159.49 | 4.81% | 77,000 |
| Feb 27, 2026 | 1,984.00 | 2,098.00 | 1,984.00 | 2,077.00 | 2,060.29 | 4.63% | 55,900 |
| Feb 26, 2026 | 1,998.00 | 2,010.00 | 1,963.00 | 1,985.00 | 1,969.03 | -0.25% | 49,200 |
| Feb 25, 2026 | 1,895.00 | 1,996.00 | 1,885.00 | 1,990.00 | 1,973.99 | 6.02% | 60,600 |
| Feb 24, 2026 | 1,817.00 | 1,900.00 | 1,757.00 | 1,877.00 | 1,861.90 | 5.51% | 39,700 |
| Feb 20, 2026 | 1,840.00 | 1,881.00 | 1,734.00 | 1,779.00 | 1,764.69 | -3.84% | 90,400 |
| Feb 19, 2026 | 1,850.00 | 1,859.00 | 1,787.00 | 1,850.00 | 1,835.12 | - | 75,600 |
| Feb 18, 2026 | 1,874.00 | 1,880.00 | 1,827.00 | 1,850.00 | 1,835.12 | -2.84% | 76,100 |
| Feb 17, 2026 | 1,850.00 | 1,927.00 | 1,849.00 | 1,904.00 | 1,888.69 | 4.90% | 70,000 |
| Feb 16, 2026 | 1,805.00 | 1,824.00 | 1,764.00 | 1,815.00 | 1,800.40 | 1.45% | 98,200 |
| Feb 13, 2026 | 1,520.00 | 1,789.00 | 1,519.00 | 1,789.00 | 1,774.61 | 17.85% | 159,400 |
| Feb 12, 2026 | 1,500.00 | 1,525.00 | 1,477.00 | 1,518.00 | 1,505.79 | 2.64% | 29,000 |
| Feb 10, 2026 | 1,409.00 | 1,481.00 | 1,409.00 | 1,479.00 | 1,467.10 | 4.82% | 15,200 |
| Feb 9, 2026 | 1,425.00 | 1,434.00 | 1,401.00 | 1,411.00 | 1,399.65 | 0.07% | 9,900 |
| Feb 6, 2026 | 1,438.00 | 1,438.00 | 1,401.00 | 1,410.00 | 1,398.66 | -1.95% | 17,400 |
| Feb 5, 2026 | 1,384.00 | 1,456.00 | 1,378.00 | 1,438.00 | 1,426.43 | 5.27% | 33,800 |
| Feb 4, 2026 | 1,400.00 | 1,413.00 | 1,364.00 | 1,366.00 | 1,355.01 | -4.14% | 24,800 |
| Feb 3, 2026 | 1,463.00 | 1,470.00 | 1,425.00 | 1,425.00 | 1,413.54 | -4.30% | 20,800 |
| Feb 2, 2026 | 1,508.00 | 1,510.00 | 1,420.00 | 1,489.00 | 1,477.02 | 2.69% | 59,800 |
| Jan 30, 2026 | 1,354.00 | 1,453.00 | 1,317.00 | 1,450.00 | 1,438.34 | 7.09% | 44,300 |
| Jan 29, 2026 | 1,360.00 | 1,360.00 | 1,339.00 | 1,354.00 | 1,343.11 | -1.53% | 20,300 |
| Jan 28, 2026 | 1,410.00 | 1,410.00 | 1,375.00 | 1,375.00 | 1,363.94 | -2.20% | 20,000 |
| Jan 27, 2026 | 1,422.00 | 1,429.00 | 1,406.00 | 1,406.00 | 1,394.69 | -1.13% | 12,200 |
| Jan 26, 2026 | 1,437.00 | 1,441.00 | 1,410.00 | 1,422.00 | 1,410.56 | -0.42% | 20,000 |
| Jan 23, 2026 | 1,407.00 | 1,429.00 | 1,406.00 | 1,428.00 | 1,416.51 | 0.92% | 14,600 |
| Jan 22, 2026 | 1,458.00 | 1,458.00 | 1,410.00 | 1,415.00 | 1,403.62 | -2.62% | 17,800 |
| Jan 21, 2026 | 1,485.00 | 1,522.00 | 1,440.00 | 1,453.00 | 1,441.31 | -2.29% | 40,900 |
| Jan 20, 2026 | 1,425.00 | 1,500.00 | 1,402.00 | 1,487.00 | 1,475.04 | 4.35% | 33,500 |
| Jan 19, 2026 | 1,497.00 | 1,497.00 | 1,418.00 | 1,425.00 | 1,413.54 | -4.87% | 25,800 |
| Jan 16, 2026 | 1,545.00 | 1,563.00 | 1,460.00 | 1,498.00 | 1,485.95 | -2.66% | 46,800 |
| Jan 15, 2026 | 1,484.00 | 1,558.00 | 1,473.00 | 1,539.00 | 1,526.62 | 3.71% | 33,400 |
| Jan 14, 2026 | 1,521.00 | 1,540.00 | 1,456.00 | 1,484.00 | 1,472.06 | -0.47% | 28,800 |
| Jan 13, 2026 | 1,500.00 | 1,618.00 | 1,491.00 | 1,491.00 | 1,479.01 | 0.07% | 52,700 |
| Jan 9, 2026 | 1,517.00 | 1,517.00 | 1,470.00 | 1,490.00 | 1,478.02 | -2.17% | 43,900 |
| Jan 8, 2026 | 1,547.00 | 1,569.00 | 1,523.00 | 1,523.00 | 1,510.75 | -2.43% | 12,300 |
| Jan 7, 2026 | 1,548.00 | 1,576.00 | 1,540.00 | 1,561.00 | 1,548.45 | -0.32% | 22,000 |
| Jan 6, 2026 | 1,598.00 | 1,605.00 | 1,550.00 | 1,566.00 | 1,553.40 | -0.89% | 17,900 |
| Jan 5, 2026 | 1,562.00 | 1,585.00 | 1,549.00 | 1,580.00 | 1,567.29 | 1.22% | 28,600 |
| Dec 30, 2025 | 1,580.00 | 1,595.00 | 1,561.00 | 1,561.00 | 1,548.45 | -2.38% | 18,500 |
| Dec 29, 2025 | 1,610.00 | 1,630.00 | 1,582.00 | 1,599.00 | 1,586.14 | -0.62% | 25,100 |
| Dec 26, 2025 | 1,610.00 | 1,618.00 | 1,570.00 | 1,609.00 | 1,596.06 | 2.48% | 68,800 |
| Dec 25, 2025 | 1,598.00 | 1,600.00 | 1,521.00 | 1,570.00 | 1,557.37 | 3.22% | 43,500 |
| Dec 24, 2025 | 1,546.00 | 1,552.00 | 1,521.00 | 1,521.00 | 1,508.77 | -1.55% | 20,500 |
| Dec 23, 2025 | 1,537.00 | 1,555.00 | 1,522.00 | 1,545.00 | 1,532.57 | 0.65% | 22,600 |
| Dec 22, 2025 | 1,617.00 | 1,633.00 | 1,521.00 | 1,535.00 | 1,522.65 | 0.92% | 55,100 |
| Dec 19, 2025 | 1,525.00 | 1,543.00 | 1,504.00 | 1,521.00 | 1,508.77 | -0.26% | 14,300 |
| Dec 18, 2025 | 1,495.00 | 1,542.00 | 1,490.00 | 1,525.00 | 1,512.73 | 2.01% | 42,600 |
| Dec 17, 2025 | 1,488.00 | 1,500.00 | 1,430.00 | 1,495.00 | 1,482.98 | -1.32% | 63,300 |
| Dec 16, 2025 | 1,489.00 | 1,560.00 | 1,477.00 | 1,515.00 | 1,502.82 | 1.95% | 58,100 |
| Dec 15, 2025 | 1,469.00 | 1,490.00 | 1,461.00 | 1,486.00 | 1,474.05 | 0.54% | 27,500 |
| Dec 12, 2025 | 1,496.00 | 1,520.00 | 1,450.00 | 1,478.00 | 1,466.11 | 7.10% | 95,500 |
| Dec 11, 2025 | 1,394.00 | 1,436.00 | 1,380.00 | 1,380.00 | 1,368.90 | -0.07% | 44,800 |
| Dec 10, 2025 | 1,354.00 | 1,381.00 | 1,331.00 | 1,381.00 | 1,369.89 | 1.92% | 35,200 |
| Dec 9, 2025 | 1,394.00 | 1,394.00 | 1,355.00 | 1,355.00 | 1,344.10 | -1.38% | 23,700 |
| Dec 8, 2025 | 1,314.00 | 1,374.00 | 1,314.00 | 1,374.00 | 1,362.95 | 4.57% | 90,100 |
| Dec 5, 2025 | 1,305.00 | 1,347.00 | 1,300.00 | 1,314.00 | 1,303.43 | 0.77% | 75,100 |
| Dec 4, 2025 | 1,385.00 | 1,385.00 | 1,284.00 | 1,304.00 | 1,293.51 | -6.46% | 119,000 |
| Dec 3, 2025 | 1,491.00 | 1,491.00 | 1,370.00 | 1,394.00 | 1,382.79 | -6.51% | 144,400 |
| Dec 2, 2025 | 1,567.00 | 1,567.00 | 1,483.00 | 1,491.00 | 1,479.01 | -4.97% | 71,500 |
| Dec 1, 2025 | 1,605.00 | 1,605.00 | 1,565.00 | 1,569.00 | 1,556.38 | -1.94% | 16,100 |