Vt Holdings Co.,Ltd. (TYO:7593)
Japan
· Delayed Price · Currency is JPY 482.00
+6.00 (1.26%)
Apr 28, 2026, 3:30 PM JST
Vt Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 476.00 | 482.00 | 476.00 | 482.00 | 482.00 | 1.26% | 275,900 |
| Apr 27, 2026 | 477.00 | 480.00 | 475.00 | 476.00 | 476.00 | -0.83% | 300,500 |
| Apr 24, 2026 | 480.00 | 480.00 | 475.00 | 480.00 | 480.00 | 0.21% | 269,100 |
| Apr 23, 2026 | 480.00 | 481.00 | 475.00 | 479.00 | 479.00 | -0.42% | 429,700 |
| Apr 22, 2026 | 488.00 | 488.00 | 481.00 | 481.00 | 481.00 | -1.43% | 414,400 |
| Apr 21, 2026 | 494.00 | 496.00 | 488.00 | 488.00 | 488.00 | -1.01% | 263,200 |
| Apr 20, 2026 | 496.00 | 496.00 | 490.00 | 493.00 | 493.00 | 0.20% | 202,700 |
| Apr 17, 2026 | 493.00 | 496.00 | 491.00 | 492.00 | 492.00 | -0.61% | 181,600 |
| Apr 16, 2026 | 495.00 | 498.00 | 492.00 | 495.00 | 495.00 | - | 234,300 |
| Apr 15, 2026 | 494.00 | 498.00 | 493.00 | 495.00 | 495.00 | 0.41% | 251,900 |
| Apr 14, 2026 | 496.00 | 498.00 | 491.00 | 493.00 | 493.00 | -0.40% | 233,800 |
| Apr 13, 2026 | 497.00 | 499.00 | 492.00 | 495.00 | 495.00 | -0.80% | 235,600 |
| Apr 10, 2026 | 504.00 | 505.00 | 497.00 | 499.00 | 499.00 | -0.60% | 246,800 |
| Apr 9, 2026 | 509.00 | 510.00 | 502.00 | 502.00 | 502.00 | -0.79% | 266,400 |
| Apr 8, 2026 | 505.00 | 507.00 | 501.00 | 506.00 | 506.00 | 1.81% | 285,000 |
| Apr 7, 2026 | 497.00 | 502.00 | 496.00 | 497.00 | 497.00 | 0.20% | 257,200 |
| Apr 6, 2026 | 494.00 | 499.00 | 491.00 | 496.00 | 496.00 | 0.40% | 185,300 |
| Apr 3, 2026 | 497.00 | 498.00 | 491.00 | 494.00 | 494.00 | 0.61% | 288,500 |
| Apr 2, 2026 | 496.00 | 500.00 | 491.00 | 491.00 | 491.00 | -0.61% | 368,800 |
| Apr 1, 2026 | 495.00 | 495.00 | 489.00 | 494.00 | 494.00 | 1.44% | 390,500 |
| Mar 31, 2026 | 488.00 | 492.00 | 485.00 | 487.00 | 487.00 | -0.81% | 461,800 |
| Mar 30, 2026 | 484.00 | 492.00 | 481.00 | 491.00 | 491.00 | -3.73% | 541,200 |
| Mar 27, 2026 | 512.00 | 515.00 | 509.00 | 510.00 | 498.00 | -0.39% | 646,700 |
| Mar 26, 2026 | 515.00 | 515.00 | 508.00 | 512.00 | 499.95 | 0.20% | 337,100 |
| Mar 25, 2026 | 515.00 | 516.00 | 510.00 | 511.00 | 498.98 | 0.20% | 326,000 |
| Mar 24, 2026 | 504.00 | 510.00 | 502.00 | 510.00 | 498.00 | 2.82% | 223,300 |
| Mar 23, 2026 | 497.00 | 499.00 | 492.00 | 496.00 | 484.33 | -1.20% | 401,400 |
| Mar 19, 2026 | 512.00 | 513.00 | 502.00 | 502.00 | 490.19 | -3.09% | 382,700 |
| Mar 18, 2026 | 516.00 | 518.00 | 514.00 | 518.00 | 505.81 | 1.37% | 196,900 |
| Mar 17, 2026 | 510.00 | 515.00 | 509.00 | 511.00 | 498.98 | 0.39% | 211,200 |
| Mar 16, 2026 | 508.00 | 513.00 | 506.00 | 509.00 | 497.02 | -0.20% | 300,700 |
| Mar 13, 2026 | 520.00 | 522.00 | 510.00 | 510.00 | 498.00 | -2.86% | 427,600 |
| Mar 12, 2026 | 537.00 | 537.00 | 524.00 | 525.00 | 512.65 | -2.23% | 303,100 |
| Mar 11, 2026 | 542.00 | 543.00 | 537.00 | 537.00 | 524.36 | -0.37% | 160,100 |
| Mar 10, 2026 | 538.00 | 541.00 | 534.00 | 539.00 | 526.32 | 1.13% | 273,400 |
| Mar 9, 2026 | 524.00 | 534.00 | 518.00 | 533.00 | 520.46 | -1.48% | 445,100 |
| Mar 6, 2026 | 543.00 | 543.00 | 536.00 | 541.00 | 528.27 | -0.37% | 236,900 |
| Mar 5, 2026 | 546.00 | 550.00 | 541.00 | 543.00 | 530.22 | 1.31% | 266,000 |
| Mar 4, 2026 | 540.00 | 540.00 | 529.00 | 536.00 | 523.39 | -2.55% | 393,800 |
| Mar 3, 2026 | 563.00 | 563.00 | 549.00 | 550.00 | 537.06 | -3.17% | 323,400 |
| Mar 2, 2026 | 565.00 | 570.00 | 559.00 | 568.00 | 554.64 | -1.05% | 334,900 |
| Feb 27, 2026 | 569.00 | 574.00 | 566.00 | 574.00 | 560.49 | 1.23% | 244,800 |
| Feb 26, 2026 | 570.00 | 570.00 | 564.00 | 567.00 | 553.66 | - | 272,100 |
| Feb 25, 2026 | 569.00 | 570.00 | 563.00 | 567.00 | 553.66 | -0.35% | 186,400 |
| Feb 24, 2026 | 561.00 | 569.00 | 556.00 | 569.00 | 555.61 | 1.97% | 212,800 |
| Feb 20, 2026 | 561.00 | 562.00 | 554.00 | 558.00 | 544.87 | -1.06% | 188,400 |
| Feb 19, 2026 | 563.00 | 565.00 | 556.00 | 564.00 | 550.73 | 0.89% | 280,500 |
| Feb 18, 2026 | 553.00 | 560.00 | 553.00 | 559.00 | 545.85 | 1.27% | 227,900 |
| Feb 17, 2026 | 553.00 | 558.00 | 552.00 | 552.00 | 539.01 | -0.72% | 258,300 |
| Feb 16, 2026 | 565.00 | 565.00 | 551.00 | 556.00 | 542.92 | -0.71% | 270,700 |
| Feb 13, 2026 | 573.00 | 575.00 | 560.00 | 560.00 | 546.82 | -2.10% | 257,200 |
| Feb 12, 2026 | 565.00 | 572.00 | 564.00 | 572.00 | 558.54 | 1.78% | 407,700 |
| Feb 10, 2026 | 558.00 | 563.00 | 555.00 | 562.00 | 548.78 | 0.90% | 214,900 |
| Feb 9, 2026 | 560.00 | 562.00 | 552.00 | 557.00 | 543.89 | - | 369,800 |
| Feb 6, 2026 | 554.00 | 557.00 | 552.00 | 557.00 | 543.89 | 0.36% | 152,100 |
| Feb 5, 2026 | 554.00 | 558.00 | 554.00 | 555.00 | 541.94 | 0.73% | 247,200 |
| Feb 4, 2026 | 544.00 | 552.00 | 543.00 | 551.00 | 538.04 | 1.47% | 266,200 |
| Feb 3, 2026 | 544.00 | 544.00 | 540.00 | 543.00 | 530.22 | 0.93% | 127,300 |
| Feb 2, 2026 | 545.00 | 548.00 | 538.00 | 538.00 | 525.34 | -1.10% | 174,000 |
| Jan 30, 2026 | 538.00 | 544.00 | 537.00 | 544.00 | 531.20 | 0.93% | 204,000 |
| Jan 29, 2026 | 536.00 | 542.00 | 529.00 | 539.00 | 526.32 | 0.37% | 390,900 |
| Jan 28, 2026 | 542.00 | 542.00 | 537.00 | 537.00 | 524.36 | -1.47% | 211,700 |
| Jan 27, 2026 | 543.00 | 546.00 | 539.00 | 545.00 | 532.18 | -0.55% | 262,600 |
| Jan 26, 2026 | 551.00 | 551.00 | 542.00 | 548.00 | 535.11 | -0.54% | 259,100 |
| Jan 23, 2026 | 550.00 | 551.00 | 547.00 | 551.00 | 538.04 | -0.18% | 167,000 |
| Jan 22, 2026 | 546.00 | 552.00 | 546.00 | 552.00 | 539.01 | 2.22% | 218,900 |
| Jan 21, 2026 | 545.00 | 545.00 | 538.00 | 540.00 | 527.29 | -1.28% | 258,500 |
| Jan 20, 2026 | 550.00 | 551.00 | 543.00 | 547.00 | 534.13 | -1.08% | 170,200 |
| Jan 19, 2026 | 550.00 | 553.00 | 546.00 | 553.00 | 539.99 | 0.18% | 164,600 |
| Jan 16, 2026 | 549.00 | 553.00 | 547.00 | 552.00 | 539.01 | 0.73% | 196,700 |
| Jan 15, 2026 | 540.00 | 548.00 | 540.00 | 548.00 | 535.11 | 1.48% | 193,200 |
| Jan 14, 2026 | 537.00 | 543.00 | 536.00 | 540.00 | 527.29 | 0.75% | 249,000 |
| Jan 13, 2026 | 539.00 | 540.00 | 535.00 | 536.00 | 523.39 | -0.37% | 250,000 |
| Jan 9, 2026 | 541.00 | 544.00 | 537.00 | 538.00 | 525.34 | -0.37% | 199,800 |
| Jan 8, 2026 | 542.00 | 545.00 | 540.00 | 540.00 | 527.29 | -0.92% | 188,800 |
| Jan 7, 2026 | 539.00 | 547.00 | 536.00 | 545.00 | 532.18 | 0.93% | 293,700 |
| Jan 6, 2026 | 537.00 | 541.00 | 536.00 | 540.00 | 527.29 | 0.75% | 197,000 |
| Jan 5, 2026 | 538.00 | 539.00 | 533.00 | 536.00 | 523.39 | - | 203,500 |
| Dec 30, 2025 | 537.00 | 540.00 | 536.00 | 536.00 | 523.39 | -0.56% | 124,700 |
| Dec 29, 2025 | 536.00 | 540.00 | 533.00 | 539.00 | 526.32 | 0.56% | 299,000 |
| Dec 26, 2025 | 534.00 | 537.00 | 533.00 | 536.00 | 523.39 | 0.19% | 234,700 |
| Dec 25, 2025 | 538.00 | 539.00 | 534.00 | 535.00 | 522.41 | 0.56% | 169,400 |
| Dec 24, 2025 | 534.00 | 538.00 | 531.00 | 532.00 | 519.48 | -0.56% | 174,500 |
| Dec 23, 2025 | 529.00 | 539.00 | 527.00 | 535.00 | 522.41 | 1.13% | 324,700 |
| Dec 22, 2025 | 529.00 | 531.00 | 525.00 | 529.00 | 516.55 | 0.19% | 210,300 |
| Dec 19, 2025 | 519.00 | 533.00 | 519.00 | 528.00 | 515.58 | 0.96% | 544,800 |
| Dec 18, 2025 | 521.00 | 523.00 | 518.00 | 523.00 | 510.69 | 0.38% | 166,000 |
| Dec 17, 2025 | 523.00 | 526.00 | 521.00 | 521.00 | 508.74 | -0.38% | 198,900 |
| Dec 16, 2025 | 529.00 | 529.00 | 522.00 | 523.00 | 510.69 | -1.13% | 211,300 |
| Dec 15, 2025 | 517.00 | 529.00 | 516.00 | 529.00 | 516.55 | 2.32% | 299,200 |
| Dec 12, 2025 | 517.00 | 519.00 | 515.00 | 517.00 | 504.84 | 1.17% | 245,600 |
| Dec 11, 2025 | 519.00 | 521.00 | 510.00 | 511.00 | 498.98 | -1.16% | 292,100 |
| Dec 10, 2025 | 516.00 | 521.00 | 514.00 | 517.00 | 504.84 | 0.58% | 281,100 |
| Dec 9, 2025 | 515.00 | 517.00 | 509.00 | 514.00 | 501.91 | -0.58% | 177,100 |
| Dec 8, 2025 | 519.00 | 522.00 | 514.00 | 517.00 | 504.84 | -0.39% | 282,500 |
| Dec 5, 2025 | 516.00 | 519.00 | 513.00 | 519.00 | 506.79 | 1.17% | 199,800 |
| Dec 4, 2025 | 514.00 | 519.00 | 513.00 | 513.00 | 500.93 | -0.19% | 330,800 |
| Dec 3, 2025 | 509.00 | 514.00 | 507.00 | 514.00 | 501.91 | 0.78% | 231,000 |
| Dec 2, 2025 | 512.00 | 512.00 | 508.00 | 510.00 | 498.00 | - | 210,200 |
| Dec 1, 2025 | 515.00 | 515.00 | 509.00 | 510.00 | 498.00 | -0.78% | 289,300 |