Vertex Corporation (TYO:5290)
Japan
· Delayed Price · Currency is JPY 1,649.00
-32.00 (-1.90%)
At close: Mar 9, 2026
Vertex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,600.00 | 1,657.00 | 1,588.00 | 1,649.00 | 1,649.00 | -1.90% | 68,200 |
| Mar 6, 2026 | 1,623.00 | 1,697.00 | 1,621.00 | 1,681.00 | 1,681.00 | 1.63% | 60,800 |
| Mar 5, 2026 | 1,643.00 | 1,683.00 | 1,626.00 | 1,654.00 | 1,654.00 | 3.18% | 64,600 |
| Mar 4, 2026 | 1,625.00 | 1,629.00 | 1,542.00 | 1,603.00 | 1,603.00 | -5.98% | 86,900 |
| Mar 3, 2026 | 1,731.00 | 1,750.00 | 1,704.00 | 1,705.00 | 1,705.00 | -2.96% | 47,000 |
| Mar 2, 2026 | 1,777.00 | 1,777.00 | 1,730.00 | 1,757.00 | 1,757.00 | -1.90% | 44,000 |
| Feb 27, 2026 | 1,683.00 | 1,794.00 | 1,676.00 | 1,791.00 | 1,791.00 | 5.29% | 68,300 |
| Feb 26, 2026 | 1,682.00 | 1,715.00 | 1,680.00 | 1,701.00 | 1,701.00 | -0.93% | 49,700 |
| Feb 25, 2026 | 1,716.00 | 1,753.00 | 1,701.00 | 1,717.00 | 1,717.00 | -1.27% | 79,600 |
| Feb 24, 2026 | 1,653.00 | 1,740.00 | 1,635.00 | 1,739.00 | 1,739.00 | 4.19% | 190,500 |
| Feb 20, 2026 | 1,715.00 | 1,720.00 | 1,650.00 | 1,669.00 | 1,669.00 | -0.65% | 93,800 |
| Feb 19, 2026 | 1,631.00 | 1,700.00 | 1,610.00 | 1,680.00 | 1,680.00 | 3.00% | 148,000 |
| Feb 18, 2026 | 1,574.00 | 1,647.00 | 1,574.00 | 1,631.00 | 1,631.00 | 4.55% | 86,800 |
| Feb 17, 2026 | 1,550.00 | 1,610.00 | 1,539.00 | 1,560.00 | 1,560.00 | 1.36% | 86,600 |
| Feb 16, 2026 | 1,549.00 | 1,563.00 | 1,506.00 | 1,539.00 | 1,539.00 | 0.65% | 84,600 |
| Feb 13, 2026 | 1,479.00 | 1,540.00 | 1,443.00 | 1,529.00 | 1,529.00 | 12.10% | 151,200 |
| Feb 12, 2026 | 1,359.00 | 1,365.00 | 1,345.00 | 1,364.00 | 1,364.00 | 1.19% | 29,500 |
| Feb 10, 2026 | 1,365.00 | 1,365.00 | 1,337.00 | 1,348.00 | 1,348.00 | -0.44% | 24,500 |
| Feb 9, 2026 | 1,320.00 | 1,361.00 | 1,312.00 | 1,354.00 | 1,354.00 | 2.97% | 51,900 |
| Feb 6, 2026 | 1,301.00 | 1,320.00 | 1,296.00 | 1,315.00 | 1,315.00 | 1.00% | 19,700 |
| Feb 5, 2026 | 1,311.00 | 1,313.00 | 1,298.00 | 1,302.00 | 1,302.00 | -0.69% | 58,800 |
| Feb 4, 2026 | 1,297.00 | 1,311.00 | 1,297.00 | 1,311.00 | 1,311.00 | 1.08% | 20,500 |
| Feb 3, 2026 | 1,306.00 | 1,310.00 | 1,292.00 | 1,297.00 | 1,297.00 | 0.39% | 19,600 |
| Feb 2, 2026 | 1,335.00 | 1,337.00 | 1,292.00 | 1,292.00 | 1,292.00 | -2.42% | 27,400 |
| Jan 30, 2026 | 1,327.00 | 1,338.00 | 1,317.00 | 1,324.00 | 1,324.00 | -0.23% | 19,000 |
| Jan 29, 2026 | 1,331.00 | 1,334.00 | 1,309.00 | 1,327.00 | 1,327.00 | -0.30% | 26,600 |
| Jan 28, 2026 | 1,358.00 | 1,358.00 | 1,331.00 | 1,331.00 | 1,331.00 | -1.99% | 23,300 |
| Jan 27, 2026 | 1,386.00 | 1,392.00 | 1,345.00 | 1,358.00 | 1,358.00 | -0.73% | 31,800 |
| Jan 26, 2026 | 1,377.00 | 1,385.00 | 1,365.00 | 1,368.00 | 1,368.00 | -1.58% | 23,200 |
| Jan 23, 2026 | 1,356.00 | 1,399.00 | 1,352.00 | 1,390.00 | 1,390.00 | 3.27% | 48,900 |
| Jan 22, 2026 | 1,361.00 | 1,363.00 | 1,336.00 | 1,346.00 | 1,346.00 | -0.59% | 37,600 |
| Jan 21, 2026 | 1,364.00 | 1,384.00 | 1,354.00 | 1,354.00 | 1,354.00 | -1.53% | 34,800 |
| Jan 20, 2026 | 1,413.00 | 1,413.00 | 1,375.00 | 1,375.00 | 1,375.00 | -2.48% | 43,200 |
| Jan 19, 2026 | 1,401.00 | 1,422.00 | 1,382.00 | 1,410.00 | 1,410.00 | 0.71% | 48,300 |
| Jan 16, 2026 | 1,389.00 | 1,420.00 | 1,387.00 | 1,400.00 | 1,400.00 | 1.23% | 56,400 |
| Jan 15, 2026 | 1,345.00 | 1,386.00 | 1,345.00 | 1,383.00 | 1,383.00 | 3.06% | 53,000 |
| Jan 14, 2026 | 1,357.00 | 1,358.00 | 1,335.00 | 1,342.00 | 1,342.00 | -1.18% | 30,300 |
| Jan 13, 2026 | 1,378.00 | 1,378.00 | 1,353.00 | 1,358.00 | 1,358.00 | 0.74% | 18,400 |
| Jan 9, 2026 | 1,367.00 | 1,370.00 | 1,346.00 | 1,348.00 | 1,348.00 | -1.25% | 33,200 |
| Jan 8, 2026 | 1,381.00 | 1,381.00 | 1,355.00 | 1,365.00 | 1,365.00 | -0.22% | 27,400 |
| Jan 7, 2026 | 1,334.00 | 1,372.00 | 1,333.00 | 1,368.00 | 1,368.00 | 2.47% | 60,300 |
| Jan 6, 2026 | 1,320.00 | 1,347.00 | 1,312.00 | 1,335.00 | 1,335.00 | 2.77% | 64,500 |
| Jan 5, 2026 | 1,315.00 | 1,330.00 | 1,299.00 | 1,299.00 | 1,299.00 | -0.99% | 27,900 |
| Dec 30, 2025 | 1,330.00 | 1,330.00 | 1,296.00 | 1,312.00 | 1,312.00 | -0.38% | 16,700 |
| Dec 29, 2025 | 1,318.00 | 1,320.00 | 1,306.00 | 1,317.00 | 1,317.00 | 0.15% | 31,700 |
| Dec 26, 2025 | 1,335.00 | 1,339.00 | 1,310.00 | 1,315.00 | 1,315.00 | -1.20% | 35,700 |
| Dec 25, 2025 | 1,328.00 | 1,332.00 | 1,312.00 | 1,331.00 | 1,331.00 | 1.37% | 19,600 |
| Dec 24, 2025 | 1,310.00 | 1,325.00 | 1,305.00 | 1,313.00 | 1,313.00 | 0.46% | 19,900 |
| Dec 23, 2025 | 1,302.00 | 1,320.00 | 1,302.00 | 1,307.00 | 1,307.00 | 0.46% | 18,700 |
| Dec 22, 2025 | 1,312.00 | 1,312.00 | 1,299.00 | 1,301.00 | 1,301.00 | 0.62% | 15,500 |
| Dec 19, 2025 | 1,294.00 | 1,309.00 | 1,289.00 | 1,293.00 | 1,293.00 | 0.54% | 12,600 |
| Dec 18, 2025 | 1,281.00 | 1,296.00 | 1,280.00 | 1,286.00 | 1,286.00 | 0.47% | 21,900 |
| Dec 17, 2025 | 1,330.00 | 1,344.00 | 1,280.00 | 1,280.00 | 1,280.00 | -2.88% | 37,000 |
| Dec 16, 2025 | 1,354.00 | 1,368.00 | 1,308.00 | 1,318.00 | 1,318.00 | -2.66% | 38,400 |
| Dec 15, 2025 | 1,306.00 | 1,355.00 | 1,296.00 | 1,354.00 | 1,354.00 | 4.31% | 55,200 |
| Dec 12, 2025 | 1,249.00 | 1,300.00 | 1,249.00 | 1,298.00 | 1,298.00 | 5.27% | 77,100 |
| Dec 11, 2025 | 1,264.00 | 1,264.00 | 1,227.00 | 1,233.00 | 1,233.00 | -2.45% | 45,100 |
| Dec 10, 2025 | 1,270.00 | 1,280.00 | 1,252.00 | 1,264.00 | 1,264.00 | -0.47% | 24,000 |
| Dec 9, 2025 | 1,273.00 | 1,277.00 | 1,264.00 | 1,270.00 | 1,270.00 | 0.08% | 40,200 |
| Dec 8, 2025 | 1,225.00 | 1,277.00 | 1,225.00 | 1,269.00 | 1,269.00 | 3.85% | 59,700 |
| Dec 5, 2025 | 1,244.00 | 1,249.00 | 1,210.00 | 1,222.00 | 1,222.00 | -1.13% | 59,200 |
| Dec 4, 2025 | 1,200.00 | 1,239.00 | 1,185.00 | 1,236.00 | 1,236.00 | 3.43% | 67,000 |
| Dec 3, 2025 | 1,206.00 | 1,206.00 | 1,186.00 | 1,195.00 | 1,195.00 | -0.99% | 52,700 |
| Dec 2, 2025 | 1,236.00 | 1,236.00 | 1,181.00 | 1,207.00 | 1,207.00 | -2.27% | 75,300 |
| Dec 1, 2025 | 1,252.00 | 1,253.00 | 1,233.00 | 1,235.00 | 1,235.00 | -1.59% | 35,400 |
| Nov 28, 2025 | 1,243.00 | 1,259.00 | 1,243.00 | 1,255.00 | 1,255.00 | 0.97% | 21,400 |
| Nov 27, 2025 | 1,250.00 | 1,257.00 | 1,240.00 | 1,243.00 | 1,243.00 | -1.11% | 27,400 |
| Nov 26, 2025 | 1,260.00 | 1,270.00 | 1,242.00 | 1,257.00 | 1,257.00 | -0.55% | 46,700 |
| Nov 25, 2025 | 1,291.00 | 1,291.00 | 1,253.00 | 1,264.00 | 1,264.00 | -1.17% | 18,800 |
| Nov 21, 2025 | 1,278.00 | 1,299.00 | 1,266.00 | 1,279.00 | 1,279.00 | 0.39% | 40,000 |
| Nov 20, 2025 | 1,280.00 | 1,294.00 | 1,261.00 | 1,274.00 | 1,274.00 | -0.47% | 46,300 |
| Nov 19, 2025 | 1,268.00 | 1,289.00 | 1,260.00 | 1,280.00 | 1,280.00 | 0.39% | 83,800 |
| Nov 18, 2025 | 1,278.00 | 1,297.00 | 1,260.00 | 1,275.00 | 1,275.00 | -0.93% | 46,600 |
| Nov 17, 2025 | 1,311.00 | 1,331.00 | 1,276.00 | 1,287.00 | 1,287.00 | -3.16% | 57,600 |
| Nov 14, 2025 | 1,375.00 | 1,381.00 | 1,314.00 | 1,329.00 | 1,329.00 | -4.11% | 59,300 |
| Nov 13, 2025 | 1,389.00 | 1,408.00 | 1,375.00 | 1,386.00 | 1,386.00 | 0.36% | 25,000 |
| Nov 12, 2025 | 1,367.00 | 1,393.00 | 1,366.00 | 1,381.00 | 1,381.00 | 0.29% | 36,800 |
| Nov 11, 2025 | 1,362.00 | 1,378.00 | 1,354.00 | 1,377.00 | 1,377.00 | 0.58% | 15,600 |
| Nov 10, 2025 | 1,373.00 | 1,378.00 | 1,362.00 | 1,369.00 | 1,369.00 | 0.29% | 14,100 |
| Nov 7, 2025 | 1,366.00 | 1,381.00 | 1,344.00 | 1,365.00 | 1,365.00 | -1.09% | 28,100 |
| Nov 6, 2025 | 1,386.00 | 1,393.00 | 1,369.00 | 1,380.00 | 1,380.00 | 0.36% | 15,700 |
| Nov 5, 2025 | 1,395.00 | 1,395.00 | 1,361.00 | 1,375.00 | 1,375.00 | -0.94% | 32,500 |
| Nov 4, 2025 | 1,375.00 | 1,410.00 | 1,375.00 | 1,388.00 | 1,388.00 | 0.58% | 39,300 |
| Oct 31, 2025 | 1,373.00 | 1,390.00 | 1,370.00 | 1,380.00 | 1,380.00 | 0.29% | 12,300 |
| Oct 30, 2025 | 1,370.00 | 1,389.00 | 1,366.00 | 1,376.00 | 1,376.00 | 0.36% | 18,200 |
| Oct 29, 2025 | 1,393.00 | 1,397.00 | 1,371.00 | 1,371.00 | 1,371.00 | -1.58% | 29,400 |
| Oct 28, 2025 | 1,447.00 | 1,447.00 | 1,390.00 | 1,393.00 | 1,393.00 | -4.26% | 52,400 |
| Oct 27, 2025 | 1,442.00 | 1,464.00 | 1,442.00 | 1,455.00 | 1,455.00 | 0.90% | 16,300 |
| Oct 24, 2025 | 1,467.00 | 1,467.00 | 1,438.00 | 1,442.00 | 1,442.00 | -0.83% | 19,700 |
| Oct 23, 2025 | 1,466.00 | 1,466.00 | 1,443.00 | 1,454.00 | 1,454.00 | -0.41% | 11,300 |
| Oct 22, 2025 | 1,444.00 | 1,473.00 | 1,440.00 | 1,460.00 | 1,460.00 | 0.48% | 55,700 |
| Oct 21, 2025 | 1,434.00 | 1,458.00 | 1,424.00 | 1,453.00 | 1,453.00 | 1.47% | 24,300 |
| Oct 20, 2025 | 1,450.00 | 1,450.00 | 1,414.00 | 1,432.00 | 1,432.00 | -1.04% | 33,500 |
| Oct 17, 2025 | 1,432.00 | 1,447.00 | 1,420.00 | 1,447.00 | 1,447.00 | 1.12% | 19,200 |
| Oct 16, 2025 | 1,452.00 | 1,463.00 | 1,431.00 | 1,431.00 | 1,431.00 | -1.45% | 36,400 |
| Oct 15, 2025 | 1,430.00 | 1,458.00 | 1,429.00 | 1,452.00 | 1,452.00 | 2.11% | 21,800 |
| Oct 14, 2025 | 1,425.00 | 1,447.00 | 1,405.00 | 1,422.00 | 1,422.00 | -1.86% | 34,000 |
| Oct 10, 2025 | 1,500.00 | 1,500.00 | 1,449.00 | 1,449.00 | 1,449.00 | -3.46% | 30,900 |
| Oct 9, 2025 | 1,490.00 | 1,501.00 | 1,469.00 | 1,501.00 | 1,501.00 | 0.74% | 36,900 |
| Oct 8, 2025 | 1,482.00 | 1,513.00 | 1,477.00 | 1,490.00 | 1,490.00 | 0.61% | 25,800 |