Vertex Corporation (TYO:5290)
Japan
· Delayed Price · Currency is JPY 1,975.00
+19.00 (0.97%)
Apr 28, 2026, 3:30 PM JST
Vertex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,950.00 | 1,998.00 | 1,940.00 | 1,975.00 | 1,975.00 | 0.97% | 69,100 |
| Apr 27, 2026 | 1,982.00 | 1,995.00 | 1,948.00 | 1,956.00 | 1,956.00 | -1.95% | 54,700 |
| Apr 24, 2026 | 2,039.00 | 2,045.00 | 1,989.00 | 1,995.00 | 1,995.00 | -2.87% | 51,000 |
| Apr 23, 2026 | 2,023.00 | 2,067.00 | 2,000.00 | 2,054.00 | 2,054.00 | 0.83% | 84,200 |
| Apr 22, 2026 | 2,004.00 | 2,040.00 | 1,958.00 | 2,037.00 | 2,037.00 | 1.75% | 99,800 |
| Apr 21, 2026 | 1,999.00 | 2,017.00 | 1,964.00 | 2,002.00 | 2,002.00 | 1.78% | 62,400 |
| Apr 20, 2026 | 1,979.00 | 1,999.00 | 1,955.00 | 1,967.00 | 1,967.00 | 0.82% | 60,300 |
| Apr 17, 2026 | 1,973.00 | 1,974.00 | 1,923.00 | 1,951.00 | 1,951.00 | -1.91% | 87,500 |
| Apr 16, 2026 | 2,051.00 | 2,054.00 | 1,975.00 | 1,989.00 | 1,989.00 | -2.88% | 45,300 |
| Apr 15, 2026 | 2,066.00 | 2,095.00 | 2,030.00 | 2,048.00 | 2,048.00 | -1.06% | 75,500 |
| Apr 14, 2026 | 2,040.00 | 2,070.00 | 2,031.00 | 2,070.00 | 2,070.00 | 1.77% | 77,900 |
| Apr 13, 2026 | 2,072.00 | 2,073.00 | 2,021.00 | 2,034.00 | 2,034.00 | -1.83% | 53,700 |
| Apr 10, 2026 | 2,092.00 | 2,118.00 | 2,063.00 | 2,072.00 | 2,072.00 | -0.86% | 74,500 |
| Apr 9, 2026 | 2,080.00 | 2,104.00 | 2,062.00 | 2,090.00 | 2,090.00 | 1.26% | 86,200 |
| Apr 8, 2026 | 2,033.00 | 2,065.00 | 2,006.00 | 2,064.00 | 2,064.00 | 2.38% | 149,000 |
| Apr 7, 2026 | 2,011.00 | 2,025.00 | 2,007.00 | 2,016.00 | 2,016.00 | 0.10% | 68,200 |
| Apr 6, 2026 | 2,021.00 | 2,049.00 | 2,004.00 | 2,014.00 | 2,014.00 | -1.47% | 66,700 |
| Apr 3, 2026 | 2,050.00 | 2,060.00 | 1,960.00 | 2,044.00 | 2,044.00 | -0.29% | 85,200 |
| Apr 2, 2026 | 2,035.00 | 2,079.00 | 2,032.00 | 2,050.00 | 2,050.00 | 1.69% | 114,100 |
| Apr 1, 2026 | 1,995.00 | 2,035.00 | 1,990.00 | 2,016.00 | 2,016.00 | 2.02% | 79,200 |
| Mar 31, 2026 | 1,967.00 | 2,012.00 | 1,931.00 | 1,976.00 | 1,976.00 | 0.46% | 85,700 |
| Mar 30, 2026 | 1,934.00 | 1,982.00 | 1,910.00 | 1,967.00 | 1,967.00 | -3.96% | 90,700 |
| Mar 27, 2026 | 2,055.00 | 2,073.00 | 2,007.00 | 2,048.00 | 2,013.00 | -0.34% | 132,800 |
| Mar 26, 2026 | 2,128.00 | 2,143.00 | 2,034.00 | 2,055.00 | 2,019.88 | -3.43% | 129,600 |
| Mar 25, 2026 | 2,055.00 | 2,144.00 | 2,055.00 | 2,128.00 | 2,091.63 | 5.09% | 122,900 |
| Mar 24, 2026 | 2,053.00 | 2,053.00 | 2,005.00 | 2,025.00 | 1,990.39 | 1.10% | 94,000 |
| Mar 23, 2026 | 1,946.00 | 2,018.00 | 1,907.00 | 2,003.00 | 1,968.77 | -1.57% | 178,100 |
| Mar 19, 2026 | 2,036.00 | 2,050.00 | 1,965.00 | 2,035.00 | 2,000.22 | -1.12% | 122,300 |
| Mar 18, 2026 | 1,897.00 | 2,070.00 | 1,897.00 | 2,058.00 | 2,022.83 | 8.49% | 218,900 |
| Mar 17, 2026 | 1,900.00 | 1,905.00 | 1,872.00 | 1,897.00 | 1,864.58 | 1.44% | 115,000 |
| Mar 16, 2026 | 1,786.00 | 1,891.00 | 1,763.00 | 1,870.00 | 1,838.04 | 4.70% | 110,500 |
| Mar 13, 2026 | 1,766.00 | 1,801.00 | 1,746.00 | 1,786.00 | 1,755.48 | -1.11% | 65,400 |
| Mar 12, 2026 | 1,825.00 | 1,830.00 | 1,775.00 | 1,806.00 | 1,775.14 | -1.79% | 72,400 |
| Mar 11, 2026 | 1,748.00 | 1,844.00 | 1,745.00 | 1,839.00 | 1,807.57 | 7.67% | 136,900 |
| Mar 10, 2026 | 1,689.00 | 1,725.00 | 1,661.00 | 1,708.00 | 1,678.81 | 3.58% | 48,900 |
| Mar 9, 2026 | 1,600.00 | 1,657.00 | 1,588.00 | 1,649.00 | 1,620.82 | -1.90% | 68,200 |
| Mar 6, 2026 | 1,623.00 | 1,697.00 | 1,621.00 | 1,681.00 | 1,652.27 | 1.63% | 60,800 |
| Mar 5, 2026 | 1,643.00 | 1,683.00 | 1,626.00 | 1,654.00 | 1,625.73 | 3.18% | 64,600 |
| Mar 4, 2026 | 1,625.00 | 1,629.00 | 1,542.00 | 1,603.00 | 1,575.60 | -5.98% | 86,900 |
| Mar 3, 2026 | 1,731.00 | 1,750.00 | 1,704.00 | 1,705.00 | 1,675.86 | -2.96% | 47,000 |
| Mar 2, 2026 | 1,777.00 | 1,777.00 | 1,730.00 | 1,757.00 | 1,726.97 | -1.90% | 44,000 |
| Feb 27, 2026 | 1,683.00 | 1,794.00 | 1,676.00 | 1,791.00 | 1,760.39 | 5.29% | 68,300 |
| Feb 26, 2026 | 1,682.00 | 1,715.00 | 1,680.00 | 1,701.00 | 1,671.93 | -0.93% | 49,700 |
| Feb 25, 2026 | 1,716.00 | 1,753.00 | 1,701.00 | 1,717.00 | 1,687.66 | -1.27% | 79,600 |
| Feb 24, 2026 | 1,653.00 | 1,740.00 | 1,635.00 | 1,739.00 | 1,709.28 | 4.19% | 190,500 |
| Feb 20, 2026 | 1,715.00 | 1,720.00 | 1,650.00 | 1,669.00 | 1,640.48 | -0.65% | 93,800 |
| Feb 19, 2026 | 1,631.00 | 1,700.00 | 1,610.00 | 1,680.00 | 1,651.29 | 3.00% | 148,000 |
| Feb 18, 2026 | 1,574.00 | 1,647.00 | 1,574.00 | 1,631.00 | 1,603.13 | 4.55% | 86,800 |
| Feb 17, 2026 | 1,550.00 | 1,610.00 | 1,539.00 | 1,560.00 | 1,533.34 | 1.36% | 86,600 |
| Feb 16, 2026 | 1,549.00 | 1,563.00 | 1,506.00 | 1,539.00 | 1,512.70 | 0.65% | 84,600 |
| Feb 13, 2026 | 1,479.00 | 1,540.00 | 1,443.00 | 1,529.00 | 1,502.87 | 12.10% | 151,200 |
| Feb 12, 2026 | 1,359.00 | 1,365.00 | 1,345.00 | 1,364.00 | 1,340.69 | 1.19% | 29,500 |
| Feb 10, 2026 | 1,365.00 | 1,365.00 | 1,337.00 | 1,348.00 | 1,324.96 | -0.44% | 24,500 |
| Feb 9, 2026 | 1,320.00 | 1,361.00 | 1,312.00 | 1,354.00 | 1,330.86 | 2.97% | 51,900 |
| Feb 6, 2026 | 1,301.00 | 1,320.00 | 1,296.00 | 1,315.00 | 1,292.53 | 1.00% | 19,700 |
| Feb 5, 2026 | 1,311.00 | 1,313.00 | 1,298.00 | 1,302.00 | 1,279.75 | -0.69% | 58,800 |
| Feb 4, 2026 | 1,297.00 | 1,311.00 | 1,297.00 | 1,311.00 | 1,288.60 | 1.08% | 20,500 |
| Feb 3, 2026 | 1,306.00 | 1,310.00 | 1,292.00 | 1,297.00 | 1,274.83 | 0.39% | 19,600 |
| Feb 2, 2026 | 1,335.00 | 1,337.00 | 1,292.00 | 1,292.00 | 1,269.92 | -2.42% | 27,400 |
| Jan 30, 2026 | 1,327.00 | 1,338.00 | 1,317.00 | 1,324.00 | 1,301.37 | -0.23% | 19,000 |
| Jan 29, 2026 | 1,331.00 | 1,334.00 | 1,309.00 | 1,327.00 | 1,304.32 | -0.30% | 26,600 |
| Jan 28, 2026 | 1,358.00 | 1,358.00 | 1,331.00 | 1,331.00 | 1,308.25 | -1.99% | 23,300 |
| Jan 27, 2026 | 1,386.00 | 1,392.00 | 1,345.00 | 1,358.00 | 1,334.79 | -0.73% | 31,800 |
| Jan 26, 2026 | 1,377.00 | 1,385.00 | 1,365.00 | 1,368.00 | 1,344.62 | -1.58% | 23,200 |
| Jan 23, 2026 | 1,356.00 | 1,399.00 | 1,352.00 | 1,390.00 | 1,366.25 | 3.27% | 48,900 |
| Jan 22, 2026 | 1,361.00 | 1,363.00 | 1,336.00 | 1,346.00 | 1,323.00 | -0.59% | 37,600 |
| Jan 21, 2026 | 1,364.00 | 1,384.00 | 1,354.00 | 1,354.00 | 1,330.86 | -1.53% | 34,800 |
| Jan 20, 2026 | 1,413.00 | 1,413.00 | 1,375.00 | 1,375.00 | 1,351.50 | -2.48% | 43,200 |
| Jan 19, 2026 | 1,401.00 | 1,422.00 | 1,382.00 | 1,410.00 | 1,385.90 | 0.71% | 48,300 |
| Jan 16, 2026 | 1,389.00 | 1,420.00 | 1,387.00 | 1,400.00 | 1,376.07 | 1.23% | 56,400 |
| Jan 15, 2026 | 1,345.00 | 1,386.00 | 1,345.00 | 1,383.00 | 1,359.36 | 3.06% | 53,000 |
| Jan 14, 2026 | 1,357.00 | 1,358.00 | 1,335.00 | 1,342.00 | 1,319.07 | -1.18% | 30,300 |
| Jan 13, 2026 | 1,378.00 | 1,378.00 | 1,353.00 | 1,358.00 | 1,334.79 | 0.74% | 18,400 |
| Jan 9, 2026 | 1,367.00 | 1,370.00 | 1,346.00 | 1,348.00 | 1,324.96 | -1.25% | 33,200 |
| Jan 8, 2026 | 1,381.00 | 1,381.00 | 1,355.00 | 1,365.00 | 1,341.67 | -0.22% | 27,400 |
| Jan 7, 2026 | 1,334.00 | 1,372.00 | 1,333.00 | 1,368.00 | 1,344.62 | 2.47% | 60,300 |
| Jan 6, 2026 | 1,320.00 | 1,347.00 | 1,312.00 | 1,335.00 | 1,312.19 | 2.77% | 64,500 |
| Jan 5, 2026 | 1,315.00 | 1,330.00 | 1,299.00 | 1,299.00 | 1,276.80 | -0.99% | 27,900 |
| Dec 30, 2025 | 1,330.00 | 1,330.00 | 1,296.00 | 1,312.00 | 1,289.58 | -0.38% | 16,700 |
| Dec 29, 2025 | 1,318.00 | 1,320.00 | 1,306.00 | 1,317.00 | 1,294.49 | 0.15% | 31,700 |
| Dec 26, 2025 | 1,335.00 | 1,339.00 | 1,310.00 | 1,315.00 | 1,292.53 | -1.20% | 35,700 |
| Dec 25, 2025 | 1,328.00 | 1,332.00 | 1,312.00 | 1,331.00 | 1,308.25 | 1.37% | 19,600 |
| Dec 24, 2025 | 1,310.00 | 1,325.00 | 1,305.00 | 1,313.00 | 1,290.56 | 0.46% | 19,900 |
| Dec 23, 2025 | 1,302.00 | 1,320.00 | 1,302.00 | 1,307.00 | 1,284.66 | 0.46% | 18,700 |
| Dec 22, 2025 | 1,312.00 | 1,312.00 | 1,299.00 | 1,301.00 | 1,278.77 | 0.62% | 15,500 |
| Dec 19, 2025 | 1,294.00 | 1,309.00 | 1,289.00 | 1,293.00 | 1,270.90 | 0.54% | 12,600 |
| Dec 18, 2025 | 1,281.00 | 1,296.00 | 1,280.00 | 1,286.00 | 1,264.02 | 0.47% | 21,900 |
| Dec 17, 2025 | 1,330.00 | 1,344.00 | 1,280.00 | 1,280.00 | 1,258.13 | -2.88% | 37,000 |
| Dec 16, 2025 | 1,354.00 | 1,368.00 | 1,308.00 | 1,318.00 | 1,295.48 | -2.66% | 38,400 |
| Dec 15, 2025 | 1,306.00 | 1,355.00 | 1,296.00 | 1,354.00 | 1,330.86 | 4.31% | 55,200 |
| Dec 12, 2025 | 1,249.00 | 1,300.00 | 1,249.00 | 1,298.00 | 1,275.82 | 5.27% | 77,100 |
| Dec 11, 2025 | 1,264.00 | 1,264.00 | 1,227.00 | 1,233.00 | 1,211.93 | -2.45% | 45,100 |
| Dec 10, 2025 | 1,270.00 | 1,280.00 | 1,252.00 | 1,264.00 | 1,242.40 | -0.47% | 24,000 |
| Dec 9, 2025 | 1,273.00 | 1,277.00 | 1,264.00 | 1,270.00 | 1,248.30 | 0.08% | 40,200 |
| Dec 8, 2025 | 1,225.00 | 1,277.00 | 1,225.00 | 1,269.00 | 1,247.31 | 3.85% | 59,700 |
| Dec 5, 2025 | 1,244.00 | 1,249.00 | 1,210.00 | 1,222.00 | 1,201.12 | -1.13% | 59,200 |
| Dec 4, 2025 | 1,200.00 | 1,239.00 | 1,185.00 | 1,236.00 | 1,214.88 | 3.43% | 67,000 |
| Dec 3, 2025 | 1,206.00 | 1,206.00 | 1,186.00 | 1,195.00 | 1,174.58 | -0.99% | 52,700 |
| Dec 2, 2025 | 1,236.00 | 1,236.00 | 1,181.00 | 1,207.00 | 1,186.37 | -2.27% | 75,300 |
| Dec 1, 2025 | 1,252.00 | 1,253.00 | 1,233.00 | 1,235.00 | 1,213.89 | -1.59% | 35,400 |