Virtualex Holdings, Inc. (TYO:6193)
Japan
· Delayed Price · Currency is JPY 968.00
-11.00 (-1.12%)
Apr 30, 2026, 3:30 PM JST
Virtualex Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 979.00 | 979.00 | 968.00 | 968.00 | 968.00 | -1.12% | 6,700 |
| Apr 28, 2026 | 978.00 | 979.00 | 974.00 | 979.00 | 979.00 | -0.20% | 4,100 |
| Apr 27, 2026 | 977.00 | 984.00 | 975.00 | 981.00 | 981.00 | 0.41% | 4,000 |
| Apr 24, 2026 | 976.00 | 987.00 | 976.00 | 977.00 | 977.00 | 0.10% | 2,600 |
| Apr 23, 2026 | 982.00 | 988.00 | 976.00 | 976.00 | 976.00 | -0.51% | 3,800 |
| Apr 22, 2026 | 982.00 | 991.00 | 981.00 | 981.00 | 981.00 | -0.20% | 4,800 |
| Apr 21, 2026 | 996.00 | 996.00 | 982.00 | 983.00 | 983.00 | -0.71% | 4,600 |
| Apr 20, 2026 | 993.00 | 997.00 | 990.00 | 990.00 | 990.00 | -0.70% | 4,000 |
| Apr 17, 2026 | 998.00 | 998.00 | 992.00 | 997.00 | 997.00 | -0.10% | 3,000 |
| Apr 16, 2026 | 1,001.00 | 1,002.00 | 991.00 | 998.00 | 998.00 | -0.20% | 5,600 |
| Apr 15, 2026 | 1,000.00 | 1,002.00 | 999.00 | 1,000.00 | 1,000.00 | 0.20% | 3,400 |
| Apr 14, 2026 | 993.00 | 998.00 | 990.00 | 998.00 | 998.00 | 1.01% | 4,300 |
| Apr 13, 2026 | 991.00 | 993.00 | 985.00 | 988.00 | 988.00 | -0.60% | 5,200 |
| Apr 10, 2026 | 999.00 | 999.00 | 982.00 | 994.00 | 994.00 | 0.61% | 5,900 |
| Apr 9, 2026 | 996.00 | 996.00 | 988.00 | 988.00 | 988.00 | -0.70% | 4,900 |
| Apr 8, 2026 | 992.00 | 1,000.00 | 992.00 | 995.00 | 995.00 | 0.81% | 6,600 |
| Apr 7, 2026 | 984.00 | 991.00 | 984.00 | 987.00 | 987.00 | 0.10% | 3,800 |
| Apr 6, 2026 | 978.00 | 989.00 | 977.00 | 986.00 | 986.00 | 0.92% | 5,400 |
| Apr 3, 2026 | 978.00 | 980.00 | 970.00 | 977.00 | 977.00 | 0.93% | 4,300 |
| Apr 2, 2026 | 974.00 | 980.00 | 968.00 | 968.00 | 968.00 | - | 7,500 |
| Apr 1, 2026 | 976.00 | 976.00 | 968.00 | 968.00 | 968.00 | 0.41% | 8,400 |
| Mar 31, 2026 | 956.00 | 967.00 | 956.00 | 964.00 | 964.00 | 0.84% | 16,100 |
| Mar 30, 2026 | 937.00 | 975.00 | 936.00 | 956.00 | 956.00 | -6.91% | 47,400 |
| Mar 27, 2026 | 1,030.00 | 1,041.00 | 1,023.00 | 1,027.00 | 1,012.00 | - | 37,300 |
| Mar 26, 2026 | 1,040.00 | 1,040.00 | 1,021.00 | 1,027.00 | 1,012.00 | -0.48% | 19,700 |
| Mar 25, 2026 | 1,029.00 | 1,038.00 | 1,029.00 | 1,032.00 | 1,016.93 | 0.29% | 14,200 |
| Mar 24, 2026 | 1,029.00 | 1,030.00 | 1,025.00 | 1,029.00 | 1,013.97 | 0.68% | 9,800 |
| Mar 23, 2026 | 1,031.00 | 1,031.00 | 1,020.00 | 1,022.00 | 1,007.07 | -0.78% | 12,200 |
| Mar 19, 2026 | 1,036.00 | 1,036.00 | 1,023.00 | 1,030.00 | 1,014.96 | -0.48% | 12,100 |
| Mar 18, 2026 | 1,040.00 | 1,041.00 | 1,033.00 | 1,035.00 | 1,019.88 | - | 13,200 |
| Mar 17, 2026 | 1,041.00 | 1,042.00 | 1,033.00 | 1,035.00 | 1,019.88 | -0.10% | 8,400 |
| Mar 16, 2026 | 1,039.00 | 1,040.00 | 1,031.00 | 1,036.00 | 1,020.87 | -0.10% | 10,700 |
| Mar 13, 2026 | 1,033.00 | 1,037.00 | 1,030.00 | 1,037.00 | 1,021.85 | 0.29% | 6,300 |
| Mar 12, 2026 | 1,029.00 | 1,034.00 | 1,027.00 | 1,034.00 | 1,018.90 | 0.10% | 7,300 |
| Mar 11, 2026 | 1,027.00 | 1,035.00 | 1,025.00 | 1,033.00 | 1,017.91 | 0.58% | 12,900 |
| Mar 10, 2026 | 1,026.00 | 1,027.00 | 1,014.00 | 1,027.00 | 1,012.00 | 0.88% | 11,300 |
| Mar 9, 2026 | 1,011.00 | 1,019.00 | 1,006.00 | 1,018.00 | 1,003.13 | -0.39% | 11,800 |
| Mar 6, 2026 | 1,016.00 | 1,024.00 | 1,010.00 | 1,022.00 | 1,007.07 | 0.59% | 8,800 |
| Mar 5, 2026 | 1,015.00 | 1,027.00 | 1,011.00 | 1,016.00 | 1,001.16 | 1.60% | 15,500 |
| Mar 4, 2026 | 1,001.00 | 1,009.00 | 999.00 | 1,000.00 | 985.39 | -1.48% | 23,800 |
| Mar 3, 2026 | 1,025.00 | 1,026.00 | 1,012.00 | 1,015.00 | 1,000.18 | -0.59% | 21,400 |
| Mar 2, 2026 | 1,015.00 | 1,025.00 | 1,010.00 | 1,021.00 | 1,006.09 | 1.39% | 32,400 |
| Feb 27, 2026 | 1,005.00 | 1,008.00 | 997.00 | 1,007.00 | 992.29 | 0.60% | 15,400 |
| Feb 26, 2026 | 1,000.00 | 1,005.00 | 997.00 | 1,001.00 | 986.38 | 0.50% | 14,700 |
| Feb 25, 2026 | 991.00 | 1,000.00 | 989.00 | 996.00 | 981.45 | 0.50% | 10,000 |
| Feb 24, 2026 | 1,004.00 | 1,004.00 | 985.00 | 991.00 | 976.53 | -0.90% | 32,400 |
| Feb 20, 2026 | 1,002.00 | 1,002.00 | 995.00 | 1,000.00 | 985.39 | -0.50% | 11,200 |
| Feb 19, 2026 | 1,009.00 | 1,009.00 | 1,003.00 | 1,005.00 | 990.32 | -0.10% | 8,400 |
| Feb 18, 2026 | 1,008.00 | 1,008.00 | 1,000.00 | 1,006.00 | 991.31 | 0.60% | 12,800 |
| Feb 17, 2026 | 1,000.00 | 1,007.00 | 996.00 | 1,000.00 | 985.39 | 0.50% | 13,700 |
| Feb 16, 2026 | 1,001.00 | 1,001.00 | 991.00 | 995.00 | 980.47 | - | 16,800 |
| Feb 13, 2026 | 1,012.00 | 1,018.00 | 995.00 | 995.00 | 980.47 | -1.68% | 28,000 |
| Feb 12, 2026 | 1,017.00 | 1,018.00 | 1,006.00 | 1,012.00 | 997.22 | 0.20% | 6,100 |
| Feb 10, 2026 | 1,003.00 | 1,012.00 | 1,000.00 | 1,010.00 | 995.25 | 0.90% | 9,100 |
| Feb 9, 2026 | 1,013.00 | 1,015.00 | 1,001.00 | 1,001.00 | 986.38 | -0.69% | 14,300 |
| Feb 6, 2026 | 1,007.00 | 1,010.00 | 1,004.00 | 1,008.00 | 993.28 | -0.69% | 8,900 |
| Feb 5, 2026 | 1,014.00 | 1,015.00 | 1,003.00 | 1,015.00 | 1,000.18 | -0.39% | 23,000 |
| Feb 4, 2026 | 1,020.00 | 1,022.00 | 1,011.00 | 1,019.00 | 1,004.12 | -0.29% | 8,300 |
| Feb 3, 2026 | 1,017.00 | 1,023.00 | 1,012.00 | 1,022.00 | 1,007.07 | 0.89% | 4,200 |
| Feb 2, 2026 | 1,020.00 | 1,024.00 | 1,013.00 | 1,013.00 | 998.20 | -0.69% | 12,500 |
| Jan 30, 2026 | 1,021.00 | 1,023.00 | 1,011.00 | 1,020.00 | 1,005.10 | - | 5,800 |
| Jan 29, 2026 | 1,021.00 | 1,025.00 | 1,010.00 | 1,020.00 | 1,005.10 | -0.10% | 11,500 |
| Jan 28, 2026 | 1,040.00 | 1,043.00 | 1,021.00 | 1,021.00 | 1,006.09 | -1.92% | 11,100 |
| Jan 27, 2026 | 1,054.00 | 1,054.00 | 1,041.00 | 1,041.00 | 1,025.80 | -1.23% | 8,300 |
| Jan 26, 2026 | 1,048.00 | 1,060.00 | 1,045.00 | 1,054.00 | 1,038.61 | 1.44% | 12,400 |
| Jan 23, 2026 | 1,037.00 | 1,043.00 | 1,036.00 | 1,039.00 | 1,023.82 | 0.29% | 8,600 |
| Jan 22, 2026 | 1,035.00 | 1,037.00 | 1,030.00 | 1,036.00 | 1,020.87 | 0.78% | 5,500 |
| Jan 21, 2026 | 1,036.00 | 1,038.00 | 1,028.00 | 1,028.00 | 1,012.99 | -1.06% | 9,300 |
| Jan 20, 2026 | 1,037.00 | 1,041.00 | 1,030.00 | 1,039.00 | 1,023.82 | 0.39% | 10,000 |
| Jan 19, 2026 | 1,031.00 | 1,035.00 | 1,029.00 | 1,035.00 | 1,019.88 | 0.98% | 7,600 |
| Jan 16, 2026 | 1,030.00 | 1,033.00 | 1,020.00 | 1,025.00 | 1,010.03 | -0.19% | 15,800 |
| Jan 15, 2026 | 1,026.00 | 1,032.00 | 1,025.00 | 1,027.00 | 1,012.00 | 0.10% | 8,200 |
| Jan 14, 2026 | 1,027.00 | 1,032.00 | 1,025.00 | 1,026.00 | 1,011.01 | - | 6,400 |
| Jan 13, 2026 | 1,036.00 | 1,041.00 | 1,023.00 | 1,026.00 | 1,011.01 | 0.49% | 15,500 |
| Jan 9, 2026 | 1,020.00 | 1,024.00 | 1,014.00 | 1,021.00 | 1,006.09 | 0.79% | 7,200 |
| Jan 8, 2026 | 1,020.00 | 1,021.00 | 1,009.00 | 1,013.00 | 998.20 | -0.88% | 11,600 |
| Jan 7, 2026 | 1,016.00 | 1,022.00 | 1,014.00 | 1,022.00 | 1,007.07 | 1.09% | 13,000 |
| Jan 6, 2026 | 1,008.00 | 1,021.00 | 1,003.00 | 1,011.00 | 996.23 | 0.60% | 17,300 |
| Jan 5, 2026 | 1,008.00 | 1,009.00 | 1,004.00 | 1,005.00 | 990.32 | - | 13,500 |
| Dec 30, 2025 | 1,006.00 | 1,008.00 | 1,005.00 | 1,005.00 | 990.32 | -0.10% | 6,700 |
| Dec 29, 2025 | 993.00 | 1,006.00 | 993.00 | 1,006.00 | 991.31 | 1.62% | 13,500 |
| Dec 26, 2025 | 997.00 | 997.00 | 990.00 | 990.00 | 975.54 | -0.60% | 49,500 |
| Dec 25, 2025 | 994.00 | 999.00 | 991.00 | 996.00 | 981.45 | 0.20% | 18,600 |
| Dec 24, 2025 | 991.00 | 1,000.00 | 990.00 | 994.00 | 979.48 | 0.40% | 19,900 |
| Dec 23, 2025 | 996.00 | 996.00 | 989.00 | 990.00 | 975.54 | -0.30% | 30,400 |
| Dec 22, 2025 | 1,000.00 | 1,000.00 | 992.00 | 993.00 | 978.50 | -0.60% | 24,400 |
| Dec 19, 2025 | 1,003.00 | 1,003.00 | 999.00 | 999.00 | 984.41 | -0.20% | 8,400 |
| Dec 18, 2025 | 1,005.00 | 1,005.00 | 1,001.00 | 1,001.00 | 986.38 | - | 6,300 |
| Dec 17, 2025 | 1,002.00 | 1,004.00 | 1,001.00 | 1,001.00 | 986.38 | 0.10% | 4,300 |
| Dec 16, 2025 | 1,002.00 | 1,002.00 | 999.00 | 1,000.00 | 985.39 | - | 6,600 |
| Dec 15, 2025 | 997.00 | 1,005.00 | 997.00 | 1,000.00 | 985.39 | 0.30% | 6,600 |
| Dec 12, 2025 | 1,000.00 | 1,000.00 | 997.00 | 997.00 | 982.44 | 0.10% | 12,200 |
| Dec 11, 2025 | 1,002.00 | 1,006.00 | 996.00 | 996.00 | 981.45 | -0.60% | 20,100 |
| Dec 10, 2025 | 1,003.00 | 1,007.00 | 1,001.00 | 1,002.00 | 987.37 | -0.10% | 10,300 |
| Dec 9, 2025 | 1,005.00 | 1,010.00 | 1,000.00 | 1,003.00 | 988.35 | -0.69% | 12,600 |
| Dec 8, 2025 | 1,009.00 | 1,012.00 | 1,001.00 | 1,010.00 | 995.25 | 0.50% | 16,200 |
| Dec 5, 2025 | 1,006.00 | 1,009.00 | 1,005.00 | 1,005.00 | 990.32 | - | 6,200 |
| Dec 4, 2025 | 1,006.00 | 1,009.00 | 1,001.00 | 1,005.00 | 990.32 | 0.20% | 9,900 |
| Dec 3, 2025 | 1,014.00 | 1,014.00 | 1,003.00 | 1,003.00 | 988.35 | -0.40% | 7,100 |
| Dec 2, 2025 | 1,026.00 | 1,026.00 | 1,006.00 | 1,007.00 | 992.29 | -0.98% | 11,500 |