VIA Holdings,Inc. (TYO:7918)
Japan
· Delayed Price · Currency is JPY 107.00
+1.00 (0.94%)
Apr 30, 2026, 1:14 PM JST
VIA Holdings,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | -0.93% | 60,200 |
| Apr 27, 2026 | 108.00 | 109.00 | 107.00 | 107.00 | 107.00 | -0.93% | 90,900 |
| Apr 24, 2026 | 108.00 | 109.00 | 108.00 | 108.00 | 108.00 | - | 31,100 |
| Apr 23, 2026 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | -0.92% | 28,100 |
| Apr 22, 2026 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | -0.91% | 55,100 |
| Apr 21, 2026 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | - | 13,000 |
| Apr 20, 2026 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 0.92% | 21,200 |
| Apr 17, 2026 | 109.00 | 110.00 | 109.00 | 109.00 | 109.00 | - | 62,800 |
| Apr 16, 2026 | 110.00 | 111.00 | 109.00 | 109.00 | 109.00 | -0.91% | 129,500 |
| Apr 15, 2026 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | - | 65,900 |
| Apr 14, 2026 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | -0.90% | 30,300 |
| Apr 13, 2026 | 111.00 | 112.00 | 111.00 | 111.00 | 111.00 | - | 31,600 |
| Apr 10, 2026 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | - | 23,300 |
| Apr 9, 2026 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | - | 18,500 |
| Apr 8, 2026 | 111.00 | 112.00 | 111.00 | 111.00 | 111.00 | - | 16,600 |
| Apr 7, 2026 | 111.00 | 112.00 | 111.00 | 111.00 | 111.00 | - | 40,200 |
| Apr 6, 2026 | 112.00 | 113.00 | 111.00 | 111.00 | 111.00 | - | 58,200 |
| Apr 3, 2026 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | - | 42,700 |
| Apr 2, 2026 | 112.00 | 113.00 | 111.00 | 111.00 | 111.00 | -0.89% | 65,800 |
| Apr 1, 2026 | 111.00 | 113.00 | 111.00 | 112.00 | 112.00 | 1.82% | 82,200 |
| Mar 31, 2026 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | -1.79% | 142,300 |
| Mar 30, 2026 | 111.00 | 113.00 | 111.00 | 112.00 | 112.00 | -9.68% | 423,800 |
| Mar 27, 2026 | 125.00 | 125.00 | 122.00 | 124.00 | 124.00 | - | 338,500 |
| Mar 26, 2026 | 124.00 | 125.00 | 123.00 | 124.00 | 124.00 | - | 105,800 |
| Mar 25, 2026 | 124.00 | 124.00 | 123.00 | 124.00 | 124.00 | 0.81% | 93,900 |
| Mar 24, 2026 | 124.00 | 124.00 | 122.00 | 123.00 | 123.00 | -0.81% | 111,800 |
| Mar 23, 2026 | 125.00 | 125.00 | 122.00 | 124.00 | 124.00 | - | 204,700 |
| Mar 19, 2026 | 125.00 | 126.00 | 124.00 | 124.00 | 124.00 | -0.80% | 156,400 |
| Mar 18, 2026 | 124.00 | 125.00 | 123.00 | 125.00 | 125.00 | 1.63% | 122,200 |
| Mar 17, 2026 | 124.00 | 125.00 | 122.00 | 123.00 | 123.00 | - | 188,500 |
| Mar 16, 2026 | 123.00 | 124.00 | 122.00 | 123.00 | 123.00 | 0.82% | 113,900 |
| Mar 13, 2026 | 123.00 | 124.00 | 122.00 | 122.00 | 122.00 | -1.61% | 119,600 |
| Mar 12, 2026 | 124.00 | 125.00 | 123.00 | 124.00 | 124.00 | - | 86,600 |
| Mar 11, 2026 | 124.00 | 124.00 | 122.00 | 124.00 | 124.00 | 1.64% | 130,900 |
| Mar 10, 2026 | 125.00 | 126.00 | 122.00 | 122.00 | 122.00 | -0.81% | 733,100 |
| Mar 9, 2026 | 118.00 | 129.00 | 117.00 | 123.00 | 123.00 | 7.89% | 2,016,900 |
| Mar 6, 2026 | 114.00 | 114.00 | 113.00 | 114.00 | 114.00 | 0.88% | 43,300 |
| Mar 5, 2026 | 113.00 | 115.00 | 113.00 | 113.00 | 113.00 | 1.80% | 84,100 |
| Mar 4, 2026 | 113.00 | 113.00 | 110.00 | 111.00 | 111.00 | -0.89% | 158,800 |
| Mar 3, 2026 | 116.00 | 118.00 | 112.00 | 112.00 | 112.00 | -3.45% | 389,700 |
| Mar 2, 2026 | 115.00 | 131.00 | 115.00 | 116.00 | 116.00 | 5.45% | 3,594,900 |
| Feb 27, 2026 | 110.00 | 110.00 | 109.00 | 110.00 | 110.00 | - | 40,900 |
| Feb 26, 2026 | 110.00 | 110.00 | 109.00 | 110.00 | 110.00 | - | 41,000 |
| Feb 25, 2026 | 110.00 | 110.00 | 109.00 | 110.00 | 110.00 | - | 52,300 |
| Feb 24, 2026 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 0.92% | 56,900 |
| Feb 20, 2026 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | 0.93% | 71,900 |
| Feb 19, 2026 | 108.00 | 109.00 | 108.00 | 108.00 | 108.00 | - | 55,500 |
| Feb 18, 2026 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | - | 90,800 |
| Feb 17, 2026 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | - | 45,200 |
| Feb 16, 2026 | 108.00 | 109.00 | 108.00 | 108.00 | 108.00 | - | 48,700 |
| Feb 13, 2026 | 108.00 | 109.00 | 108.00 | 108.00 | 108.00 | - | 89,400 |
| Feb 12, 2026 | 109.00 | 110.00 | 108.00 | 108.00 | 108.00 | -0.92% | 139,300 |
| Feb 10, 2026 | 109.00 | 110.00 | 109.00 | 109.00 | 109.00 | - | 64,400 |
| Feb 9, 2026 | 109.00 | 110.00 | 109.00 | 109.00 | 109.00 | - | 46,800 |
| Feb 6, 2026 | 108.00 | 110.00 | 108.00 | 109.00 | 109.00 | -0.91% | 46,500 |
| Feb 5, 2026 | 109.00 | 110.00 | 108.00 | 110.00 | 110.00 | 0.92% | 67,300 |
| Feb 4, 2026 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | - | 62,000 |
| Feb 3, 2026 | 109.00 | 109.00 | 108.00 | 109.00 | 109.00 | - | 29,300 |
| Feb 2, 2026 | 109.00 | 109.00 | 108.00 | 109.00 | 109.00 | - | 71,000 |
| Jan 30, 2026 | 109.00 | 109.00 | 108.00 | 109.00 | 109.00 | - | 31,300 |
| Jan 29, 2026 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | 0.93% | 26,200 |
| Jan 28, 2026 | 109.00 | 110.00 | 108.00 | 108.00 | 108.00 | -0.92% | 85,900 |
| Jan 27, 2026 | 109.00 | 109.00 | 108.00 | 109.00 | 109.00 | - | 27,400 |
| Jan 26, 2026 | 109.00 | 109.00 | 108.00 | 109.00 | 109.00 | - | 38,700 |
| Jan 23, 2026 | 109.00 | 109.00 | 108.00 | 109.00 | 109.00 | - | 43,200 |
| Jan 22, 2026 | 109.00 | 109.00 | 108.00 | 109.00 | 109.00 | - | 91,500 |
| Jan 21, 2026 | 109.00 | 109.00 | 108.00 | 109.00 | 109.00 | - | 58,800 |
| Jan 20, 2026 | 109.00 | 109.00 | 108.00 | 109.00 | 109.00 | 0.93% | 31,300 |
| Jan 19, 2026 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | -0.92% | 54,700 |
| Jan 16, 2026 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | 0.93% | 48,500 |
| Jan 15, 2026 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | - | 73,400 |
| Jan 14, 2026 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | - | 55,500 |
| Jan 13, 2026 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 0.93% | 77,200 |
| Jan 9, 2026 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | -0.93% | 75,500 |
| Jan 8, 2026 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | - | 77,300 |
| Jan 7, 2026 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | - | 44,500 |
| Jan 6, 2026 | 108.00 | 109.00 | 108.00 | 108.00 | 108.00 | - | 66,600 |
| Jan 5, 2026 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 0.93% | 67,100 |
| Dec 30, 2025 | 107.00 | 107.00 | 105.00 | 107.00 | 107.00 | - | 80,100 |
| Dec 29, 2025 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 3.88% | 129,500 |
| Dec 26, 2025 | 105.00 | 106.00 | 103.00 | 103.00 | 103.00 | -1.90% | 465,300 |
| Dec 25, 2025 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | -1.87% | 293,700 |
| Dec 24, 2025 | 109.00 | 110.00 | 107.00 | 107.00 | 107.00 | -1.83% | 297,900 |
| Dec 23, 2025 | 110.00 | 111.00 | 109.00 | 109.00 | 109.00 | -0.91% | 201,900 |
| Dec 22, 2025 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | -0.90% | 90,900 |
| Dec 19, 2025 | 110.00 | 111.00 | 109.00 | 111.00 | 111.00 | 0.91% | 98,700 |
| Dec 18, 2025 | 110.00 | 110.00 | 109.00 | 110.00 | 110.00 | - | 178,800 |
| Dec 17, 2025 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | - | 67,000 |
| Dec 16, 2025 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | -0.90% | 60,400 |
| Dec 15, 2025 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | - | 71,300 |
| Dec 12, 2025 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | - | 102,800 |
| Dec 11, 2025 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 0.91% | 83,100 |
| Dec 10, 2025 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | -0.90% | 34,200 |
| Dec 9, 2025 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 0.91% | 32,100 |
| Dec 8, 2025 | 110.00 | 111.00 | 110.00 | 110.00 | 110.00 | - | 58,200 |
| Dec 5, 2025 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | -0.90% | 37,800 |
| Dec 4, 2025 | 110.00 | 112.00 | 109.00 | 111.00 | 111.00 | 0.91% | 72,400 |
| Dec 3, 2025 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | - | 102,500 |
| Dec 2, 2025 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | - | 40,800 |
| Dec 1, 2025 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | -1.79% | 75,000 |