Vario Secure Inc. (TYO:4494)
Japan
· Delayed Price · Currency is JPY 755.00
-6.00 (-0.79%)
Apr 28, 2026, 3:30 PM JST
Vario Secure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 769.00 | 769.00 | 755.00 | 755.00 | 755.00 | -0.79% | 6,400 |
| Apr 27, 2026 | 765.00 | 767.00 | 755.00 | 761.00 | 761.00 | -1.04% | 5,600 |
| Apr 24, 2026 | 758.00 | 769.00 | 754.00 | 769.00 | 769.00 | 1.59% | 6,300 |
| Apr 23, 2026 | 767.00 | 770.00 | 757.00 | 757.00 | 757.00 | -1.30% | 5,700 |
| Apr 22, 2026 | 775.00 | 785.00 | 761.00 | 767.00 | 767.00 | -2.29% | 15,700 |
| Apr 21, 2026 | 781.00 | 793.00 | 779.00 | 785.00 | 785.00 | 0.38% | 5,700 |
| Apr 20, 2026 | 795.00 | 795.00 | 782.00 | 782.00 | 782.00 | -1.51% | 7,900 |
| Apr 17, 2026 | 797.00 | 805.00 | 790.00 | 794.00 | 794.00 | 0.63% | 16,200 |
| Apr 16, 2026 | 788.00 | 799.00 | 773.00 | 789.00 | 789.00 | -1.38% | 35,300 |
| Apr 15, 2026 | 811.00 | 839.00 | 793.00 | 800.00 | 800.00 | 3.23% | 111,300 |
| Apr 14, 2026 | 777.00 | 777.00 | 757.00 | 775.00 | 775.00 | 1.57% | 4,300 |
| Apr 13, 2026 | 765.00 | 778.00 | 749.00 | 763.00 | 763.00 | - | 8,500 |
| Apr 10, 2026 | 754.00 | 768.00 | 750.00 | 763.00 | 763.00 | 3.25% | 15,300 |
| Apr 9, 2026 | 745.00 | 745.00 | 739.00 | 739.00 | 739.00 | 0.41% | 800 |
| Apr 8, 2026 | 744.00 | 757.00 | 736.00 | 736.00 | 736.00 | -0.41% | 4,100 |
| Apr 7, 2026 | 741.00 | 743.00 | 731.00 | 739.00 | 739.00 | -0.27% | 3,300 |
| Apr 6, 2026 | 738.00 | 742.00 | 738.00 | 741.00 | 741.00 | 0.41% | 1,900 |
| Apr 3, 2026 | 728.00 | 745.00 | 727.00 | 738.00 | 738.00 | 1.23% | 4,900 |
| Apr 2, 2026 | 727.00 | 733.00 | 723.00 | 729.00 | 729.00 | -0.14% | 7,900 |
| Apr 1, 2026 | 724.00 | 733.00 | 722.00 | 730.00 | 730.00 | 0.83% | 4,800 |
| Mar 31, 2026 | 725.00 | 728.00 | 717.00 | 724.00 | 724.00 | 0.98% | 1,900 |
| Mar 30, 2026 | 716.00 | 726.00 | 715.00 | 717.00 | 717.00 | -2.05% | 5,600 |
| Mar 27, 2026 | 727.00 | 734.00 | 721.00 | 732.00 | 732.00 | 1.24% | 11,500 |
| Mar 26, 2026 | 727.00 | 730.00 | 723.00 | 723.00 | 723.00 | -0.55% | 900 |
| Mar 25, 2026 | 719.00 | 728.00 | 719.00 | 727.00 | 727.00 | 1.11% | 1,600 |
| Mar 24, 2026 | 716.00 | 727.00 | 706.00 | 719.00 | 719.00 | 0.28% | 5,900 |
| Mar 23, 2026 | 723.00 | 726.00 | 714.00 | 717.00 | 717.00 | -1.78% | 8,300 |
| Mar 19, 2026 | 725.00 | 733.00 | 725.00 | 730.00 | 730.00 | -0.41% | 1,100 |
| Mar 18, 2026 | 731.00 | 733.00 | 725.00 | 733.00 | 733.00 | 0.27% | 2,500 |
| Mar 17, 2026 | 731.00 | 731.00 | 731.00 | 731.00 | 731.00 | 0.41% | 200 |
| Mar 16, 2026 | 738.00 | 738.00 | 726.00 | 728.00 | 728.00 | -1.09% | 2,400 |
| Mar 13, 2026 | 737.00 | 754.00 | 730.00 | 736.00 | 736.00 | -0.67% | 4,700 |
| Mar 12, 2026 | 740.00 | 749.00 | 728.00 | 741.00 | 741.00 | -1.20% | 3,700 |
| Mar 11, 2026 | 755.00 | 755.00 | 745.00 | 750.00 | 750.00 | -0.53% | 2,600 |
| Mar 10, 2026 | 754.00 | 754.00 | 732.00 | 754.00 | 754.00 | 1.62% | 8,600 |
| Mar 9, 2026 | 723.00 | 742.00 | 713.00 | 742.00 | 742.00 | -0.27% | 13,900 |
| Mar 6, 2026 | 760.00 | 760.00 | 735.00 | 744.00 | 744.00 | -2.49% | 7,000 |
| Mar 5, 2026 | 765.00 | 765.00 | 748.00 | 763.00 | 763.00 | -0.13% | 3,100 |
| Mar 4, 2026 | 742.00 | 764.00 | 740.00 | 764.00 | 764.00 | 2.28% | 7,000 |
| Mar 3, 2026 | 761.00 | 762.00 | 742.00 | 747.00 | 747.00 | -1.06% | 3,500 |
| Mar 2, 2026 | 748.00 | 770.00 | 748.00 | 755.00 | 755.00 | -1.82% | 3,500 |
| Feb 27, 2026 | 768.00 | 769.00 | 752.00 | 769.00 | 769.00 | 0.79% | 3,300 |
| Feb 26, 2026 | 737.00 | 763.00 | 735.00 | 763.00 | 763.00 | 3.11% | 26,500 |
| Feb 25, 2026 | 732.00 | 742.00 | 732.00 | 740.00 | 740.00 | - | 6,000 |
| Feb 24, 2026 | 754.00 | 754.00 | 740.00 | 740.00 | 740.00 | -2.12% | 10,000 |
| Feb 20, 2026 | 756.00 | 759.00 | 753.00 | 756.00 | 756.00 | -0.79% | 2,100 |
| Feb 19, 2026 | 751.00 | 762.00 | 751.00 | 762.00 | 762.00 | 1.33% | 2,700 |
| Feb 18, 2026 | 749.00 | 756.00 | 747.00 | 752.00 | 752.00 | 0.40% | 3,900 |
| Feb 17, 2026 | 746.00 | 751.00 | 742.00 | 749.00 | 749.00 | 0.40% | 2,200 |
| Feb 16, 2026 | 747.00 | 750.00 | 741.00 | 746.00 | 746.00 | - | 3,800 |
| Feb 13, 2026 | 760.00 | 760.00 | 743.00 | 746.00 | 746.00 | -0.93% | 5,600 |
| Feb 12, 2026 | 756.00 | 759.00 | 751.00 | 753.00 | 753.00 | -0.53% | 2,800 |
| Feb 10, 2026 | 757.00 | 761.00 | 748.00 | 757.00 | 757.00 | - | 2,200 |
| Feb 9, 2026 | 745.00 | 760.00 | 745.00 | 757.00 | 757.00 | 2.02% | 3,900 |
| Feb 6, 2026 | 742.00 | 746.00 | 741.00 | 742.00 | 742.00 | -0.54% | 2,600 |
| Feb 5, 2026 | 741.00 | 748.00 | 741.00 | 746.00 | 746.00 | 0.54% | 2,300 |
| Feb 4, 2026 | 742.00 | 747.00 | 739.00 | 742.00 | 742.00 | -0.93% | 12,600 |
| Feb 3, 2026 | 753.00 | 757.00 | 745.00 | 749.00 | 749.00 | -0.53% | 7,300 |
| Feb 2, 2026 | 757.00 | 765.00 | 753.00 | 753.00 | 753.00 | -0.92% | 8,800 |
| Jan 30, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - | 300 |
| Jan 29, 2026 | 761.00 | 761.00 | 752.00 | 760.00 | 760.00 | -0.26% | 6,100 |
| Jan 28, 2026 | 767.00 | 767.00 | 762.00 | 762.00 | 762.00 | -1.30% | 3,100 |
| Jan 27, 2026 | 766.00 | 776.00 | 762.00 | 772.00 | 772.00 | 0.26% | 4,500 |
| Jan 26, 2026 | 780.00 | 780.00 | 765.00 | 770.00 | 770.00 | -1.41% | 3,700 |
| Jan 23, 2026 | 781.00 | 784.00 | 770.00 | 781.00 | 781.00 | - | 2,000 |
| Jan 22, 2026 | 780.00 | 781.00 | 770.00 | 781.00 | 781.00 | 0.51% | 3,900 |
| Jan 21, 2026 | 769.00 | 777.00 | 768.00 | 777.00 | 777.00 | - | 3,800 |
| Jan 20, 2026 | 774.00 | 778.00 | 771.00 | 777.00 | 777.00 | - | 1,700 |
| Jan 19, 2026 | 772.00 | 779.00 | 771.00 | 777.00 | 777.00 | 0.13% | 4,300 |
| Jan 16, 2026 | 777.00 | 783.00 | 770.00 | 776.00 | 776.00 | - | 8,600 |
| Jan 15, 2026 | 780.00 | 782.00 | 773.00 | 776.00 | 776.00 | -0.51% | 7,600 |
| Jan 14, 2026 | 781.00 | 787.00 | 780.00 | 780.00 | 780.00 | -0.51% | 4,700 |
| Jan 13, 2026 | 809.00 | 809.00 | 782.00 | 784.00 | 784.00 | -4.27% | 21,000 |
| Jan 9, 2026 | 794.00 | 819.00 | 794.00 | 819.00 | 819.00 | 4.07% | 18,800 |
| Jan 8, 2026 | 793.00 | 793.00 | 786.00 | 787.00 | 787.00 | 0.64% | 2,700 |
| Jan 7, 2026 | 785.00 | 788.00 | 770.00 | 782.00 | 782.00 | -0.38% | 3,100 |
| Jan 6, 2026 | 772.00 | 788.00 | 772.00 | 785.00 | 785.00 | 1.82% | 7,200 |
| Jan 5, 2026 | 754.00 | 771.00 | 754.00 | 771.00 | 771.00 | 3.77% | 6,900 |
| Dec 30, 2025 | 739.00 | 746.00 | 739.00 | 743.00 | 743.00 | - | 3,600 |
| Dec 29, 2025 | 749.00 | 750.00 | 743.00 | 743.00 | 743.00 | 0.81% | 4,600 |
| Dec 26, 2025 | 740.00 | 745.00 | 737.00 | 737.00 | 737.00 | -0.67% | 31,700 |
| Dec 25, 2025 | 748.00 | 748.00 | 740.00 | 742.00 | 742.00 | -0.80% | 17,800 |
| Dec 24, 2025 | 749.00 | 750.00 | 743.00 | 748.00 | 748.00 | - | 7,100 |
| Dec 23, 2025 | 746.00 | 749.00 | 745.00 | 748.00 | 748.00 | 0.27% | 14,300 |
| Dec 22, 2025 | 751.00 | 752.00 | 746.00 | 746.00 | 746.00 | -0.67% | 9,900 |
| Dec 19, 2025 | 750.00 | 751.00 | 746.00 | 751.00 | 751.00 | 0.13% | 4,700 |
| Dec 18, 2025 | 751.00 | 752.00 | 748.00 | 750.00 | 750.00 | -0.40% | 4,200 |
| Dec 17, 2025 | 759.00 | 762.00 | 750.00 | 753.00 | 753.00 | -0.66% | 5,300 |
| Dec 16, 2025 | 761.00 | 765.00 | 758.00 | 758.00 | 758.00 | -0.39% | 3,600 |
| Dec 15, 2025 | 749.00 | 761.00 | 742.00 | 761.00 | 761.00 | 1.47% | 5,100 |
| Dec 12, 2025 | 753.00 | 753.00 | 741.00 | 750.00 | 750.00 | - | 7,300 |
| Dec 11, 2025 | 750.00 | 757.00 | 742.00 | 750.00 | 750.00 | 0.13% | 2,800 |
| Dec 10, 2025 | 752.00 | 754.00 | 744.00 | 749.00 | 749.00 | -1.06% | 3,400 |
| Dec 9, 2025 | 758.00 | 763.00 | 733.00 | 757.00 | 757.00 | -0.92% | 12,300 |
| Dec 8, 2025 | 741.00 | 764.00 | 741.00 | 764.00 | 764.00 | 3.10% | 6,400 |
| Dec 5, 2025 | 738.00 | 742.00 | 738.00 | 741.00 | 741.00 | - | 4,100 |
| Dec 4, 2025 | 745.00 | 748.00 | 741.00 | 741.00 | 741.00 | -0.67% | 7,200 |
| Dec 3, 2025 | 753.00 | 754.00 | 746.00 | 746.00 | 746.00 | -0.93% | 10,800 |
| Dec 2, 2025 | 756.00 | 760.00 | 753.00 | 753.00 | 753.00 | -1.18% | 3,000 |
| Dec 1, 2025 | 768.00 | 768.00 | 756.00 | 762.00 | 762.00 | -0.39% | 2,000 |