Vt Holdings Co.,Ltd. (TYO:7593)
Japan
· Delayed Price · Currency is JPY 533.00
-8.00 (-1.48%)
At close: Mar 9, 2026
Vt Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 524.00 | 534.00 | 518.00 | 533.00 | 533.00 | -1.48% | 445,100 |
| Mar 6, 2026 | 543.00 | 543.00 | 536.00 | 541.00 | 541.00 | -0.37% | 236,900 |
| Mar 5, 2026 | 546.00 | 550.00 | 541.00 | 543.00 | 543.00 | 1.31% | 266,000 |
| Mar 4, 2026 | 540.00 | 540.00 | 529.00 | 536.00 | 536.00 | -2.55% | 393,800 |
| Mar 3, 2026 | 563.00 | 563.00 | 549.00 | 550.00 | 550.00 | -3.17% | 323,400 |
| Mar 2, 2026 | 565.00 | 570.00 | 559.00 | 568.00 | 568.00 | -1.05% | 334,900 |
| Feb 27, 2026 | 569.00 | 574.00 | 566.00 | 574.00 | 574.00 | 1.23% | 244,800 |
| Feb 26, 2026 | 570.00 | 570.00 | 564.00 | 567.00 | 567.00 | - | 272,100 |
| Feb 25, 2026 | 569.00 | 570.00 | 563.00 | 567.00 | 567.00 | -0.35% | 186,400 |
| Feb 24, 2026 | 561.00 | 569.00 | 556.00 | 569.00 | 569.00 | 1.97% | 212,800 |
| Feb 20, 2026 | 561.00 | 562.00 | 554.00 | 558.00 | 558.00 | -1.06% | 188,400 |
| Feb 19, 2026 | 563.00 | 565.00 | 556.00 | 564.00 | 564.00 | 0.89% | 280,500 |
| Feb 18, 2026 | 553.00 | 560.00 | 553.00 | 559.00 | 559.00 | 1.27% | 227,900 |
| Feb 17, 2026 | 553.00 | 558.00 | 552.00 | 552.00 | 552.00 | -0.72% | 258,300 |
| Feb 16, 2026 | 565.00 | 565.00 | 551.00 | 556.00 | 556.00 | -0.71% | 270,700 |
| Feb 13, 2026 | 573.00 | 575.00 | 560.00 | 560.00 | 560.00 | -2.10% | 257,200 |
| Feb 12, 2026 | 565.00 | 572.00 | 564.00 | 572.00 | 572.00 | 1.78% | 407,700 |
| Feb 10, 2026 | 558.00 | 563.00 | 555.00 | 562.00 | 562.00 | 0.90% | 214,900 |
| Feb 9, 2026 | 560.00 | 562.00 | 552.00 | 557.00 | 557.00 | - | 369,800 |
| Feb 6, 2026 | 554.00 | 557.00 | 552.00 | 557.00 | 557.00 | 0.36% | 152,100 |
| Feb 5, 2026 | 554.00 | 558.00 | 554.00 | 555.00 | 555.00 | 0.73% | 247,200 |
| Feb 4, 2026 | 544.00 | 552.00 | 543.00 | 551.00 | 551.00 | 1.47% | 266,200 |
| Feb 3, 2026 | 544.00 | 544.00 | 540.00 | 543.00 | 543.00 | 0.93% | 127,300 |
| Feb 2, 2026 | 545.00 | 548.00 | 538.00 | 538.00 | 538.00 | -1.10% | 174,000 |
| Jan 30, 2026 | 538.00 | 544.00 | 537.00 | 544.00 | 544.00 | 0.93% | 204,000 |
| Jan 29, 2026 | 536.00 | 542.00 | 529.00 | 539.00 | 539.00 | 0.37% | 390,900 |
| Jan 28, 2026 | 542.00 | 542.00 | 537.00 | 537.00 | 537.00 | -1.47% | 211,700 |
| Jan 27, 2026 | 543.00 | 546.00 | 539.00 | 545.00 | 545.00 | -0.55% | 262,600 |
| Jan 26, 2026 | 551.00 | 551.00 | 542.00 | 548.00 | 548.00 | -0.54% | 259,100 |
| Jan 23, 2026 | 550.00 | 551.00 | 547.00 | 551.00 | 551.00 | -0.18% | 167,000 |
| Jan 22, 2026 | 546.00 | 552.00 | 546.00 | 552.00 | 552.00 | 2.22% | 218,900 |
| Jan 21, 2026 | 545.00 | 545.00 | 538.00 | 540.00 | 540.00 | -1.28% | 258,500 |
| Jan 20, 2026 | 550.00 | 551.00 | 543.00 | 547.00 | 547.00 | -1.08% | 170,200 |
| Jan 19, 2026 | 550.00 | 553.00 | 546.00 | 553.00 | 553.00 | 0.18% | 164,600 |
| Jan 16, 2026 | 549.00 | 553.00 | 547.00 | 552.00 | 552.00 | 0.73% | 196,700 |
| Jan 15, 2026 | 540.00 | 548.00 | 540.00 | 548.00 | 548.00 | 1.48% | 193,200 |
| Jan 14, 2026 | 537.00 | 543.00 | 536.00 | 540.00 | 540.00 | 0.75% | 249,000 |
| Jan 13, 2026 | 539.00 | 540.00 | 535.00 | 536.00 | 536.00 | -0.37% | 250,000 |
| Jan 9, 2026 | 541.00 | 544.00 | 537.00 | 538.00 | 538.00 | -0.37% | 199,800 |
| Jan 8, 2026 | 542.00 | 545.00 | 540.00 | 540.00 | 540.00 | -0.92% | 188,800 |
| Jan 7, 2026 | 539.00 | 547.00 | 536.00 | 545.00 | 545.00 | 0.93% | 293,700 |
| Jan 6, 2026 | 537.00 | 541.00 | 536.00 | 540.00 | 540.00 | 0.75% | 197,000 |
| Jan 5, 2026 | 538.00 | 539.00 | 533.00 | 536.00 | 536.00 | - | 203,500 |
| Dec 30, 2025 | 537.00 | 540.00 | 536.00 | 536.00 | 536.00 | -0.56% | 124,700 |
| Dec 29, 2025 | 536.00 | 540.00 | 533.00 | 539.00 | 539.00 | 0.56% | 299,000 |
| Dec 26, 2025 | 534.00 | 537.00 | 533.00 | 536.00 | 536.00 | 0.19% | 234,700 |
| Dec 25, 2025 | 538.00 | 539.00 | 534.00 | 535.00 | 535.00 | 0.56% | 169,400 |
| Dec 24, 2025 | 534.00 | 538.00 | 531.00 | 532.00 | 532.00 | -0.56% | 174,500 |
| Dec 23, 2025 | 529.00 | 539.00 | 527.00 | 535.00 | 535.00 | 1.13% | 324,700 |
| Dec 22, 2025 | 529.00 | 531.00 | 525.00 | 529.00 | 529.00 | 0.19% | 210,300 |
| Dec 19, 2025 | 519.00 | 533.00 | 519.00 | 528.00 | 528.00 | 0.96% | 544,800 |
| Dec 18, 2025 | 521.00 | 523.00 | 518.00 | 523.00 | 523.00 | 0.38% | 166,000 |
| Dec 17, 2025 | 523.00 | 526.00 | 521.00 | 521.00 | 521.00 | -0.38% | 198,900 |
| Dec 16, 2025 | 529.00 | 529.00 | 522.00 | 523.00 | 523.00 | -1.13% | 211,300 |
| Dec 15, 2025 | 517.00 | 529.00 | 516.00 | 529.00 | 529.00 | 2.32% | 299,200 |
| Dec 12, 2025 | 517.00 | 519.00 | 515.00 | 517.00 | 517.00 | 1.17% | 245,600 |
| Dec 11, 2025 | 519.00 | 521.00 | 510.00 | 511.00 | 511.00 | -1.16% | 292,100 |
| Dec 10, 2025 | 516.00 | 521.00 | 514.00 | 517.00 | 517.00 | 0.58% | 281,100 |
| Dec 9, 2025 | 515.00 | 517.00 | 509.00 | 514.00 | 514.00 | -0.58% | 177,100 |
| Dec 8, 2025 | 519.00 | 522.00 | 514.00 | 517.00 | 517.00 | -0.39% | 282,500 |
| Dec 5, 2025 | 516.00 | 519.00 | 513.00 | 519.00 | 519.00 | 1.17% | 199,800 |
| Dec 4, 2025 | 514.00 | 519.00 | 513.00 | 513.00 | 513.00 | -0.19% | 330,800 |
| Dec 3, 2025 | 509.00 | 514.00 | 507.00 | 514.00 | 514.00 | 0.78% | 231,000 |
| Dec 2, 2025 | 512.00 | 512.00 | 508.00 | 510.00 | 510.00 | - | 210,200 |
| Dec 1, 2025 | 515.00 | 515.00 | 509.00 | 510.00 | 510.00 | -0.78% | 289,300 |
| Nov 28, 2025 | 512.00 | 514.00 | 511.00 | 514.00 | 514.00 | 0.39% | 213,600 |
| Nov 27, 2025 | 512.00 | 513.00 | 508.00 | 512.00 | 512.00 | - | 190,200 |
| Nov 26, 2025 | 510.00 | 512.00 | 508.00 | 512.00 | 512.00 | 0.79% | 298,300 |
| Nov 25, 2025 | 509.00 | 510.00 | 505.00 | 508.00 | 508.00 | - | 183,900 |
| Nov 21, 2025 | 502.00 | 508.00 | 502.00 | 508.00 | 508.00 | 0.99% | 334,300 |
| Nov 20, 2025 | 501.00 | 504.00 | 500.00 | 503.00 | 503.00 | 0.80% | 179,600 |
| Nov 19, 2025 | 497.00 | 500.00 | 494.00 | 499.00 | 499.00 | 0.20% | 246,500 |
| Nov 18, 2025 | 502.00 | 504.00 | 496.00 | 498.00 | 498.00 | -0.99% | 249,500 |
| Nov 17, 2025 | 500.00 | 503.00 | 498.00 | 503.00 | 503.00 | 1.62% | 489,000 |
| Nov 14, 2025 | 495.00 | 497.00 | 493.00 | 495.00 | 495.00 | -0.60% | 208,100 |
| Nov 13, 2025 | 499.00 | 500.00 | 495.00 | 498.00 | 498.00 | - | 224,200 |
| Nov 12, 2025 | 493.00 | 498.00 | 492.00 | 498.00 | 498.00 | 0.61% | 163,100 |
| Nov 11, 2025 | 496.00 | 497.00 | 490.00 | 495.00 | 495.00 | - | 168,700 |
| Nov 10, 2025 | 492.00 | 495.00 | 491.00 | 495.00 | 495.00 | 0.81% | 175,700 |
| Nov 7, 2025 | 486.00 | 493.00 | 486.00 | 491.00 | 491.00 | 1.03% | 183,600 |
| Nov 6, 2025 | 488.00 | 489.00 | 485.00 | 486.00 | 486.00 | - | 208,100 |
| Nov 5, 2025 | 488.00 | 491.00 | 485.00 | 486.00 | 486.00 | -1.22% | 252,400 |
| Nov 4, 2025 | 484.00 | 492.00 | 482.00 | 492.00 | 492.00 | 1.03% | 360,800 |
| Oct 31, 2025 | 490.00 | 490.00 | 484.00 | 487.00 | 487.00 | 0.21% | 320,200 |
| Oct 30, 2025 | 485.00 | 489.00 | 484.00 | 486.00 | 486.00 | -0.21% | 265,200 |
| Oct 29, 2025 | 492.00 | 493.00 | 486.00 | 487.00 | 487.00 | -1.02% | 303,600 |
| Oct 28, 2025 | 501.00 | 501.00 | 492.00 | 492.00 | 492.00 | -2.57% | 316,500 |
| Oct 27, 2025 | 504.00 | 506.00 | 502.00 | 505.00 | 505.00 | 0.80% | 257,900 |
| Oct 24, 2025 | 505.00 | 505.00 | 501.00 | 501.00 | 501.00 | -0.99% | 255,600 |
| Oct 23, 2025 | 504.00 | 506.00 | 501.00 | 506.00 | 506.00 | 0.60% | 342,000 |
| Oct 22, 2025 | 495.00 | 505.00 | 495.00 | 503.00 | 503.00 | 1.62% | 778,200 |
| Oct 21, 2025 | 495.00 | 498.00 | 495.00 | 495.00 | 495.00 | -0.60% | 248,000 |
| Oct 20, 2025 | 499.00 | 502.00 | 495.00 | 498.00 | 498.00 | 0.40% | 374,200 |
| Oct 17, 2025 | 494.00 | 498.00 | 493.00 | 496.00 | 496.00 | -0.20% | 272,500 |
| Oct 16, 2025 | 494.00 | 499.00 | 494.00 | 497.00 | 497.00 | 1.64% | 592,200 |
| Oct 15, 2025 | 486.00 | 490.00 | 484.00 | 489.00 | 489.00 | 2.30% | 369,800 |
| Oct 14, 2025 | 477.00 | 483.00 | 476.00 | 478.00 | 478.00 | -1.04% | 434,900 |
| Oct 10, 2025 | 488.00 | 489.00 | 481.00 | 483.00 | 483.00 | -1.63% | 246,200 |
| Oct 9, 2025 | 490.00 | 492.00 | 488.00 | 491.00 | 491.00 | -0.20% | 210,600 |
| Oct 8, 2025 | 494.00 | 496.00 | 490.00 | 492.00 | 492.00 | -0.20% | 212,600 |