VLC Security Co., Ltd. (XNGO:2467)
Japan
· Delayed Price · Currency is JPY 199.00
+1.00 (0.51%)
At close: Dec 5, 2025
VLC Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 197.00 | 200.00 | 195.00 | 198.00 | 198.00 | -1.98% | 19,900 |
| Dec 3, 2025 | 195.00 | 202.00 | 195.00 | 202.00 | 202.00 | 4.12% | 23,800 |
| Dec 2, 2025 | 204.00 | 204.00 | 191.00 | 194.00 | 194.00 | -4.43% | 79,100 |
| Dec 1, 2025 | 214.00 | 214.00 | 201.00 | 203.00 | 203.00 | -3.79% | 22,500 |
| Nov 28, 2025 | 212.00 | 213.00 | 203.00 | 211.00 | 211.00 | -1.86% | 65,000 |
| Nov 27, 2025 | 210.00 | 216.00 | 209.00 | 215.00 | 215.00 | 1.42% | 40,600 |
| Nov 26, 2025 | 208.00 | 216.00 | 206.00 | 212.00 | 212.00 | 2.91% | 14,400 |
| Nov 25, 2025 | 205.00 | 206.00 | 200.00 | 206.00 | 206.00 | 2.49% | 23,300 |
| Nov 21, 2025 | 204.00 | 204.00 | 199.00 | 201.00 | 201.00 | -2.43% | 12,700 |
| Nov 20, 2025 | 216.00 | 216.00 | 202.00 | 206.00 | 206.00 | 3.00% | 53,900 |
| Nov 19, 2025 | 202.00 | 207.00 | 200.00 | 200.00 | 200.00 | -1.48% | 76,600 |
| Nov 18, 2025 | 217.00 | 221.00 | 200.00 | 203.00 | 203.00 | -7.73% | 141,900 |
| Nov 17, 2025 | 216.00 | 232.00 | 214.00 | 220.00 | 220.00 | -10.57% | 160,800 |
| Nov 14, 2025 | 252.00 | 252.00 | 242.00 | 246.00 | 246.00 | -1.60% | 38,500 |
| Nov 13, 2025 | 253.00 | 255.00 | 250.00 | 250.00 | 250.00 | -1.57% | 27,600 |
| Nov 12, 2025 | 255.00 | 264.00 | 254.00 | 254.00 | 254.00 | - | 41,300 |
| Nov 11, 2025 | 255.00 | 258.00 | 252.00 | 254.00 | 254.00 | 0.79% | 53,600 |
| Nov 10, 2025 | 256.00 | 287.00 | 249.00 | 252.00 | 252.00 | 1.61% | 175,100 |
| Nov 7, 2025 | 249.00 | 255.00 | 246.00 | 248.00 | 248.00 | 0.40% | 49,300 |
| Nov 6, 2025 | 251.00 | 260.00 | 245.00 | 247.00 | 247.00 | 0.82% | 54,400 |
| Nov 5, 2025 | 257.00 | 258.00 | 245.00 | 245.00 | 245.00 | -5.77% | 61,000 |
| Nov 4, 2025 | 252.00 | 278.00 | 244.00 | 260.00 | 260.00 | 4.42% | 169,700 |
| Oct 31, 2025 | 246.00 | 251.00 | 242.00 | 249.00 | 249.00 | -0.40% | 60,100 |
| Oct 30, 2025 | 240.00 | 253.00 | 239.00 | 250.00 | 250.00 | 3.73% | 72,300 |
| Oct 29, 2025 | 242.00 | 269.00 | 232.00 | 241.00 | 241.00 | 1.26% | 170,800 |
| Oct 28, 2025 | 248.00 | 251.00 | 237.00 | 238.00 | 238.00 | -4.42% | 58,300 |
| Oct 27, 2025 | 263.00 | 272.00 | 248.00 | 249.00 | 249.00 | -0.40% | 153,100 |
| Oct 24, 2025 | 233.00 | 258.00 | 233.00 | 250.00 | 250.00 | 7.30% | 216,400 |
| Oct 23, 2025 | 240.00 | 240.00 | 231.00 | 233.00 | 233.00 | -3.32% | 107,600 |
| Oct 22, 2025 | 253.00 | 257.00 | 232.00 | 241.00 | 241.00 | -3.21% | 200,300 |
| Oct 21, 2025 | 274.00 | 276.00 | 241.00 | 249.00 | 249.00 | -0.40% | 426,400 |
| Oct 20, 2025 | 218.00 | 288.00 | 218.00 | 250.00 | 250.00 | 19.05% | 991,900 |
| Oct 17, 2025 | 209.00 | 236.00 | 203.00 | 210.00 | 210.00 | 2.44% | 345,600 |
| Oct 16, 2025 | 202.00 | 206.00 | 198.00 | 205.00 | 205.00 | 5.13% | 66,800 |
| Oct 15, 2025 | 199.00 | 204.00 | 193.00 | 195.00 | 195.00 | -0.51% | 101,800 |
| Oct 14, 2025 | 189.00 | 199.00 | 185.00 | 196.00 | 196.00 | 2.62% | 151,900 |
| Oct 10, 2025 | 190.00 | 198.00 | 183.00 | 191.00 | 191.00 | 3.24% | 254,000 |
| Oct 9, 2025 | 181.00 | 211.00 | 169.00 | 185.00 | 185.00 | 5.11% | 769,300 |
| Oct 8, 2025 | 231.00 | 235.00 | 165.00 | 176.00 | 176.00 | -22.47% | 760,800 |
| Oct 7, 2025 | 249.00 | 251.00 | 225.00 | 227.00 | 227.00 | -8.84% | 115,500 |
| Oct 6, 2025 | 251.00 | 265.00 | 231.00 | 249.00 | 249.00 | 11.16% | 209,300 |
| Oct 3, 2025 | 226.00 | 227.00 | 223.00 | 224.00 | 224.00 | - | 27,800 |
| Oct 2, 2025 | 227.00 | 228.00 | 223.00 | 224.00 | 224.00 | -0.44% | 22,400 |
| Oct 1, 2025 | 230.00 | 231.00 | 225.00 | 225.00 | 225.00 | - | 42,000 |
| Sep 30, 2025 | 225.00 | 227.00 | 221.00 | 225.00 | 225.00 | 1.35% | 70,900 |
| Sep 29, 2025 | 224.00 | 230.00 | 222.00 | 222.00 | 222.00 | - | 38,900 |
| Sep 26, 2025 | 223.00 | 226.00 | 220.00 | 222.00 | 222.00 | -0.89% | 51,000 |
| Sep 25, 2025 | 231.00 | 235.00 | 222.00 | 224.00 | 224.00 | -0.88% | 72,300 |
| Sep 24, 2025 | 233.00 | 245.00 | 226.00 | 226.00 | 226.00 | -0.88% | 216,600 |
| Sep 22, 2025 | 222.00 | 237.00 | 222.00 | 228.00 | 228.00 | 2.70% | 132,700 |
| Sep 19, 2025 | 227.00 | 227.00 | 220.00 | 222.00 | 222.00 | -1.33% | 54,400 |
| Sep 18, 2025 | 223.00 | 226.00 | 216.00 | 225.00 | 225.00 | 3.21% | 72,200 |
| Sep 17, 2025 | 219.00 | 229.00 | 217.00 | 218.00 | 218.00 | -5.63% | 58,400 |
| Sep 16, 2025 | 200.00 | 232.00 | 200.00 | 231.00 | 231.00 | 14.36% | 254,800 |
| Sep 12, 2025 | 217.00 | 218.00 | 200.00 | 202.00 | 202.00 | -9.42% | 274,600 |
| Sep 11, 2025 | 233.00 | 247.00 | 203.00 | 223.00 | 223.00 | -14.56% | 452,000 |
| Sep 10, 2025 | 256.00 | 265.00 | 253.00 | 261.00 | 261.00 | 3.16% | 34,400 |
| Sep 9, 2025 | 256.00 | 262.00 | 253.00 | 253.00 | 253.00 | -0.78% | 32,100 |
| Sep 8, 2025 | 257.00 | 259.00 | 254.00 | 255.00 | 255.00 | -0.78% | 25,600 |
| Sep 5, 2025 | 258.00 | 262.00 | 256.00 | 257.00 | 257.00 | -1.15% | 12,900 |
| Sep 4, 2025 | 268.00 | 269.00 | 256.00 | 260.00 | 260.00 | 1.56% | 33,400 |
| Sep 3, 2025 | 254.00 | 270.00 | 252.00 | 256.00 | 256.00 | - | 68,700 |
| Sep 2, 2025 | 256.00 | 259.00 | 253.00 | 256.00 | 256.00 | -0.78% | 18,400 |
| Sep 1, 2025 | 250.00 | 259.00 | 250.00 | 258.00 | 258.00 | 1.98% | 27,500 |
| Aug 29, 2025 | 258.00 | 262.00 | 249.00 | 253.00 | 253.00 | -2.32% | 58,100 |
| Aug 28, 2025 | 262.00 | 263.00 | 257.00 | 259.00 | 259.00 | -0.77% | 23,800 |
| Aug 27, 2025 | 265.00 | 273.00 | 260.00 | 261.00 | 261.00 | -1.88% | 37,300 |
| Aug 26, 2025 | 270.00 | 274.00 | 259.00 | 266.00 | 266.00 | -2.56% | 92,100 |
| Aug 25, 2025 | 275.00 | 281.00 | 268.00 | 273.00 | 273.00 | -2.15% | 45,700 |
| Aug 22, 2025 | 295.00 | 300.00 | 274.00 | 279.00 | 279.00 | 0.36% | 131,300 |
| Aug 21, 2025 | 280.00 | 284.00 | 275.00 | 278.00 | 278.00 | -1.42% | 48,800 |
| Aug 20, 2025 | 285.00 | 287.00 | 274.00 | 282.00 | 282.00 | -2.08% | 53,000 |
| Aug 19, 2025 | 278.00 | 288.00 | 270.00 | 288.00 | 288.00 | 5.11% | 49,400 |
| Aug 18, 2025 | 285.00 | 286.00 | 271.00 | 274.00 | 274.00 | 2.62% | 68,700 |
| Aug 15, 2025 | 272.00 | 294.00 | 261.00 | 267.00 | 267.00 | 4.30% | 279,600 |
| Aug 14, 2025 | 257.00 | 263.00 | 254.00 | 256.00 | 256.00 | 0.79% | 94,600 |
| Aug 13, 2025 | 274.00 | 274.00 | 250.00 | 254.00 | 254.00 | -9.93% | 273,800 |
| Aug 12, 2025 | 285.00 | 286.00 | 278.00 | 282.00 | 282.00 | -1.05% | 50,200 |
| Aug 8, 2025 | 283.00 | 287.00 | 279.00 | 285.00 | 285.00 | 0.71% | 123,200 |
| Aug 7, 2025 | 287.00 | 289.00 | 283.00 | 283.00 | 283.00 | -1.05% | 32,300 |
| Aug 6, 2025 | 284.00 | 289.00 | 282.00 | 286.00 | 286.00 | 0.70% | 34,000 |
| Aug 5, 2025 | 292.00 | 292.00 | 283.00 | 284.00 | 284.00 | 1.79% | 33,300 |
| Aug 4, 2025 | 281.00 | 292.00 | 273.00 | 279.00 | 279.00 | -3.46% | 117,000 |
| Aug 1, 2025 | 289.00 | 291.00 | 284.00 | 289.00 | 289.00 | -1.03% | 52,700 |
| Jul 31, 2025 | 291.00 | 295.00 | 286.00 | 292.00 | 292.00 | -1.02% | 32,100 |
| Jul 30, 2025 | 288.00 | 297.00 | 287.00 | 295.00 | 295.00 | 4.24% | 67,400 |
| Jul 29, 2025 | 290.00 | 292.00 | 279.00 | 283.00 | 283.00 | -4.07% | 109,400 |
| Jul 28, 2025 | 297.00 | 300.00 | 292.00 | 295.00 | 295.00 | -2.96% | 107,300 |
| Jul 25, 2025 | 321.00 | 321.00 | 295.00 | 304.00 | 304.00 | -5.59% | 198,700 |
| Jul 24, 2025 | 324.00 | 326.00 | 318.00 | 322.00 | 322.00 | -0.92% | 66,700 |
| Jul 23, 2025 | 327.00 | 327.00 | 319.00 | 325.00 | 325.00 | 0.93% | 125,600 |
| Jul 22, 2025 | 323.00 | 340.00 | 315.00 | 322.00 | 322.00 | 2.22% | 341,600 |
| Jul 18, 2025 | 319.00 | 336.00 | 301.00 | 315.00 | 315.00 | -10.00% | 613,300 |
| Jul 17, 2025 | 350.00 | 350.00 | 315.00 | 350.00 | 350.00 | 29.63% | 1,081,000 |
| Jul 16, 2025 | 278.00 | 278.00 | 261.00 | 270.00 | 270.00 | - | 150,700 |
| Jul 15, 2025 | 302.00 | 302.00 | 265.00 | 270.00 | 270.00 | -8.47% | 352,200 |
| Jul 14, 2025 | 294.00 | 338.00 | 293.00 | 295.00 | 295.00 | -0.67% | 966,800 |
| Jul 11, 2025 | 350.00 | 351.00 | 290.00 | 297.00 | 297.00 | -13.41% | 1,393,400 |
| Jul 10, 2025 | 295.00 | 355.00 | 274.00 | 343.00 | 343.00 | 24.73% | 2,409,600 |
| Jul 9, 2025 | 288.00 | 330.00 | 274.00 | 275.00 | 275.00 | -9.54% | 1,328,100 |