VLC Security Co., Ltd. (XNGO:2467)
Japan
· Delayed Price · Currency is JPY 184.00
-2.00 (-1.08%)
At close: Mar 6, 2026
VLC Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 184.00 | 184.00 | 176.00 | 179.00 | 179.00 | -2.72% | 41,200 |
| Mar 6, 2026 | 182.00 | 184.00 | 180.00 | 184.00 | 184.00 | -1.08% | 22,400 |
| Mar 5, 2026 | 187.00 | 189.00 | 184.00 | 186.00 | 186.00 | 1.64% | 14,100 |
| Mar 4, 2026 | 185.00 | 189.00 | 179.00 | 183.00 | 183.00 | -3.17% | 45,900 |
| Mar 3, 2026 | 191.00 | 196.00 | 185.00 | 189.00 | 189.00 | -3.57% | 51,100 |
| Mar 2, 2026 | 197.00 | 197.00 | 193.00 | 196.00 | 196.00 | -0.51% | 20,200 |
| Feb 27, 2026 | 195.00 | 199.00 | 195.00 | 197.00 | 197.00 | -1.01% | 35,800 |
| Feb 26, 2026 | 200.00 | 200.00 | 194.00 | 199.00 | 199.00 | 0.51% | 32,200 |
| Feb 25, 2026 | 198.00 | 198.00 | 193.00 | 198.00 | 198.00 | 0.51% | 35,700 |
| Feb 24, 2026 | 211.00 | 212.00 | 194.00 | 197.00 | 197.00 | 3.14% | 139,100 |
| Feb 20, 2026 | 211.00 | 212.00 | 190.00 | 191.00 | 191.00 | -5.91% | 112,900 |
| Feb 19, 2026 | 194.00 | 230.00 | 190.00 | 203.00 | 203.00 | 12.15% | 530,600 |
| Feb 18, 2026 | 176.00 | 188.00 | 176.00 | 181.00 | 181.00 | - | 66,700 |
| Feb 17, 2026 | 172.00 | 185.00 | 172.00 | 181.00 | 181.00 | -5.73% | 79,300 |
| Feb 16, 2026 | 190.00 | 193.00 | 190.00 | 192.00 | 192.00 | 1.59% | 11,000 |
| Feb 13, 2026 | 192.00 | 193.00 | 189.00 | 189.00 | 189.00 | -1.56% | 11,400 |
| Feb 12, 2026 | 191.00 | 196.00 | 190.00 | 192.00 | 192.00 | 1.05% | 15,500 |
| Feb 10, 2026 | 189.00 | 193.00 | 187.00 | 190.00 | 190.00 | 0.53% | 33,400 |
| Feb 9, 2026 | 189.00 | 190.00 | 186.00 | 189.00 | 189.00 | 2.72% | 18,200 |
| Feb 6, 2026 | 187.00 | 188.00 | 183.00 | 184.00 | 184.00 | -2.65% | 38,600 |
| Feb 5, 2026 | 193.00 | 193.00 | 187.00 | 189.00 | 189.00 | -1.56% | 37,400 |
| Feb 4, 2026 | 191.00 | 192.00 | 188.00 | 192.00 | 192.00 | 0.52% | 17,100 |
| Feb 3, 2026 | 191.00 | 193.00 | 188.00 | 191.00 | 191.00 | - | 7,500 |
| Feb 2, 2026 | 194.00 | 194.00 | 191.00 | 191.00 | 191.00 | 1.06% | 7,100 |
| Jan 30, 2026 | 193.00 | 193.00 | 189.00 | 189.00 | 189.00 | -1.56% | 16,700 |
| Jan 29, 2026 | 197.00 | 197.00 | 190.00 | 192.00 | 192.00 | -1.54% | 43,500 |
| Jan 28, 2026 | 195.00 | 197.00 | 195.00 | 195.00 | 195.00 | 0.52% | 11,600 |
| Jan 27, 2026 | 199.00 | 199.00 | 189.00 | 194.00 | 194.00 | -2.51% | 32,500 |
| Jan 26, 2026 | 199.00 | 207.00 | 195.00 | 199.00 | 199.00 | 1.53% | 32,500 |
| Jan 23, 2026 | 193.00 | 197.00 | 192.00 | 196.00 | 196.00 | 2.08% | 17,300 |
| Jan 22, 2026 | 192.00 | 195.00 | 191.00 | 192.00 | 192.00 | 0.52% | 12,900 |
| Jan 21, 2026 | 191.00 | 195.00 | 190.00 | 191.00 | 191.00 | -0.52% | 20,800 |
| Jan 20, 2026 | 192.00 | 197.00 | 190.00 | 192.00 | 192.00 | 0.52% | 44,900 |
| Jan 19, 2026 | 196.00 | 196.00 | 191.00 | 191.00 | 191.00 | - | 11,300 |
| Jan 16, 2026 | 194.00 | 198.00 | 191.00 | 191.00 | 191.00 | -1.04% | 49,800 |
| Jan 15, 2026 | 190.00 | 194.00 | 190.00 | 193.00 | 193.00 | -2.53% | 103,100 |
| Jan 14, 2026 | 202.00 | 206.00 | 197.00 | 198.00 | 198.00 | -2.94% | 36,400 |
| Jan 13, 2026 | 210.00 | 210.00 | 202.00 | 204.00 | 204.00 | -0.49% | 33,000 |
| Jan 9, 2026 | 210.00 | 210.00 | 204.00 | 205.00 | 205.00 | 1.49% | 34,600 |
| Jan 8, 2026 | 200.00 | 205.00 | 197.00 | 202.00 | 202.00 | 3.59% | 55,900 |
| Jan 7, 2026 | 193.00 | 202.00 | 190.00 | 195.00 | 195.00 | 0.52% | 74,600 |
| Jan 6, 2026 | 194.00 | 205.00 | 193.00 | 194.00 | 194.00 | 1.04% | 86,200 |
| Jan 5, 2026 | 185.00 | 194.00 | 185.00 | 192.00 | 192.00 | 4.92% | 45,400 |
| Dec 30, 2025 | 181.00 | 184.00 | 180.00 | 183.00 | 183.00 | - | 21,200 |
| Dec 29, 2025 | 179.00 | 184.00 | 179.00 | 183.00 | 183.00 | 3.39% | 28,800 |
| Dec 26, 2025 | 179.00 | 181.00 | 175.00 | 177.00 | 177.00 | -1.67% | 98,700 |
| Dec 25, 2025 | 181.00 | 182.00 | 178.00 | 180.00 | 180.00 | -1.10% | 33,700 |
| Dec 24, 2025 | 186.00 | 186.00 | 181.00 | 182.00 | 182.00 | -0.55% | 39,400 |
| Dec 23, 2025 | 182.00 | 190.00 | 181.00 | 183.00 | 183.00 | -1.08% | 54,900 |
| Dec 22, 2025 | 182.00 | 185.00 | 181.00 | 185.00 | 185.00 | 2.78% | 50,500 |
| Dec 19, 2025 | 180.00 | 182.00 | 176.00 | 180.00 | 180.00 | 2.27% | 31,500 |
| Dec 18, 2025 | 184.00 | 184.00 | 176.00 | 176.00 | 176.00 | -3.83% | 64,200 |
| Dec 17, 2025 | 185.00 | 188.00 | 181.00 | 183.00 | 183.00 | -2.14% | 38,600 |
| Dec 16, 2025 | 190.00 | 191.00 | 186.00 | 187.00 | 187.00 | -1.58% | 21,400 |
| Dec 15, 2025 | 191.00 | 194.00 | 188.00 | 190.00 | 190.00 | -2.56% | 38,300 |
| Dec 12, 2025 | 196.00 | 199.00 | 195.00 | 195.00 | 195.00 | 1.04% | 34,400 |
| Dec 11, 2025 | 196.00 | 199.00 | 189.00 | 193.00 | 193.00 | -3.02% | 38,200 |
| Dec 10, 2025 | 195.00 | 199.00 | 194.00 | 199.00 | 199.00 | 2.58% | 23,200 |
| Dec 9, 2025 | 196.00 | 198.00 | 193.00 | 194.00 | 194.00 | -1.52% | 36,100 |
| Dec 8, 2025 | 197.00 | 200.00 | 196.00 | 197.00 | 197.00 | -1.01% | 18,700 |
| Dec 5, 2025 | 198.00 | 201.00 | 193.00 | 199.00 | 199.00 | 0.51% | 17,400 |
| 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 |