VRAIN Solution,Inc. 135A
TSE · Japan · Technology Services
¥5,410.00+190.00 (+3.64%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥5,410.00 | +3.64% | ¥5,220.00 | ¥5,490.00 | ¥5,220.00 | 93.40K |
| 2026-10-01 | ¥5,220.00 | +3.57% | ¥5,070.00 | ¥5,290.00 | ¥5,010.00 | 97.50K |
| 2026-09-30 | ¥5,040.00 | 0.00% | ¥5,040.00 | ¥5,070.00 | ¥4,925.00 | 89.10K |
| 2026-09-29 | ¥5,040.00 | +3.60% | ¥4,935.00 | ¥5,090.00 | ¥4,820.00 | 108.50K |
| 2026-09-28 | ¥4,865.00 | 0.00% | ¥4,935.00 | ¥4,995.00 | ¥4,820.00 | 58.20K |
| 2026-09-25 | ¥4,865.00 | -1.02% | ¥4,870.00 | ¥4,965.00 | ¥4,830.00 | 53.90K |
| 2026-09-24 | ¥4,915.00 | +4.35% | ¥4,800.00 | ¥5,010.00 | ¥4,770.00 | 110.50K |
| 2026-09-18 | ¥4,710.00 | +1.29% | ¥4,650.00 | ¥4,770.00 | ¥4,600.00 | 58.10K |
| 2026-09-17 | ¥4,650.00 | +1.86% | ¥4,525.00 | ¥4,745.00 | ¥4,495.00 | 75.10K |
| 2026-09-16 | ¥4,565.00 | -0.11% | ¥4,580.00 | ¥4,640.00 | ¥4,420.00 | 47.50K |
| 2026-09-15 | ¥4,570.00 | +3.16% | ¥4,625.00 | ¥4,695.00 | ¥4,480.00 | 95.60K |
| 2026-09-14 | ¥4,430.00 | +0.80% | ¥4,325.00 | ¥4,445.00 | ¥4,265.00 | 50.90K |
| 2026-09-11 | ¥4,395.00 | -1.24% | ¥4,380.00 | ¥4,445.00 | ¥4,305.00 | 60.70K |
| 2026-09-10 | ¥4,450.00 | -3.26% | ¥4,610.00 | ¥4,650.00 | ¥4,420.00 | 82.00K |
| 2026-09-09 | ¥4,600.00 | +1.77% | ¥4,560.00 | ¥4,660.00 | ¥4,400.00 | 102.90K |
| 2026-09-08 | ¥4,520.00 | +4.63% | ¥4,345.00 | ¥4,640.00 | ¥4,280.00 | 203.40K |
| 2026-09-07 | ¥4,320.00 | +3.35% | ¥4,190.00 | ¥4,320.00 | ¥4,125.00 | 110.30K |
| 2026-09-04 | ¥4,180.00 | +12.21% | ¥3,825.00 | ¥4,190.00 | ¥3,825.00 | 165.20K |
| 2026-09-03 | ¥3,725.00 | -4.36% | ¥3,825.00 | ¥3,935.00 | ¥3,710.00 | 111.90K |
| 2026-09-02 | ¥3,895.00 | -4.30% | ¥3,860.00 | ¥3,945.00 | ¥3,815.00 | 89.10K |
| 2026-09-01 | ¥4,070.00 | -5.57% | ¥4,255.00 | ¥4,255.00 | ¥4,015.00 | 92.80K |
| 2026-08-31 | ¥4,310.00 | +2.50% | ¥4,095.00 | ¥4,335.00 | ¥4,050.00 | 69.70K |
| 2026-08-28 | ¥4,205.00 | -0.36% | ¥4,200.00 | ¥4,375.00 | ¥4,170.00 | 45.40K |
| 2026-08-27 | ¥4,220.00 | +2.43% | ¥4,125.00 | ¥4,230.00 | ¥4,120.00 | 33.20K |
| 2026-08-26 | ¥4,120.00 | +0.12% | ¥4,125.00 | ¥4,220.00 | ¥4,070.00 | 37.90K |
| 2026-08-25 | ¥4,115.00 | -5.29% | ¥4,350.00 | ¥4,350.00 | ¥4,110.00 | 61.60K |
| 2026-08-24 | ¥4,345.00 | -1.03% | ¥4,430.00 | ¥4,490.00 | ¥4,295.00 | 62.10K |
| 2026-08-21 | ¥4,390.00 | +0.46% | ¥4,350.00 | ¥4,390.00 | ¥4,165.00 | 53.00K |
| 2026-08-20 | ¥4,370.00 | +4.42% | ¥4,255.00 | ¥4,375.00 | ¥4,225.00 | 57.40K |
| 2026-08-19 | ¥4,185.00 | +0.36% | ¥4,080.00 | ¥4,295.00 | ¥4,030.00 | 75.90K |
| 2026-08-18 | ¥4,170.00 | -3.70% | ¥4,260.00 | ¥4,275.00 | ¥4,105.00 | 60.60K |
| 2026-08-17 | ¥4,330.00 | +5.10% | ¥4,150.00 | ¥4,355.00 | ¥4,150.00 | 87.80K |
| 2026-08-14 | ¥4,120.00 | +6.46% | ¥3,935.00 | ¥4,140.00 | ¥3,910.00 | 102.00K |
| 2026-08-13 | ¥3,870.00 | +0.91% | ¥3,885.00 | ¥3,990.00 | ¥3,845.00 | 27.30K |
| 2026-08-12 | ¥3,835.00 | -1.92% | ¥3,910.00 | ¥3,910.00 | ¥3,775.00 | 30.90K |
| 2026-08-10 | ¥3,910.00 | +1.30% | ¥3,860.00 | ¥3,960.00 | ¥3,860.00 | 30.60K |
| 2026-08-07 | ¥3,860.00 | -1.66% | ¥3,990.00 | ¥4,100.00 | ¥3,835.00 | 51.00K |
| 2026-08-06 | ¥3,925.00 | +0.13% | ¥3,990.00 | ¥3,990.00 | ¥3,890.00 | 34.30K |
| 2026-08-05 | ¥3,920.00 | +3.98% | ¥3,815.00 | ¥4,010.00 | ¥3,800.00 | 66.10K |
| 2026-08-04 | ¥3,770.00 | +1.48% | ¥3,755.00 | ¥3,795.00 | ¥3,680.00 | 28.80K |
| 2026-08-03 | ¥3,715.00 | +0.81% | ¥3,685.00 | ¥3,725.00 | ¥3,565.00 | 27.10K |
| 2026-07-31 | ¥3,685.00 | +2.50% | ¥3,700.00 | ¥3,775.00 | ¥3,525.00 | 78.60K |
| 2026-07-30 | ¥3,595.00 | +0.84% | ¥3,610.00 | ¥3,690.00 | ¥3,575.00 | 32.60K |
| 2026-07-29 | ¥3,565.00 | +0.85% | ¥3,585.00 | ¥3,650.00 | ¥3,515.00 | 55.10K |
| 2026-07-28 | ¥3,535.00 | -6.61% | ¥3,730.00 | ¥3,785.00 | ¥3,520.00 | 56.30K |
| 2026-07-27 | ¥3,785.00 | +3.13% | ¥3,715.00 | ¥3,785.00 | ¥3,520.00 | 81.30K |
| 2026-07-24 | ¥3,670.00 | -1.74% | ¥3,680.00 | ¥3,710.00 | ¥3,640.00 | 32.80K |
| 2026-07-23 | ¥3,735.00 | -1.97% | ¥3,780.00 | ¥3,830.00 | ¥3,690.00 | 80.90K |
| 2026-07-22 | ¥3,810.00 | -0.39% | ¥3,855.00 | ¥3,915.00 | ¥3,665.00 | 93.10K |
| 2026-07-21 | ¥3,825.00 | +2.00% | ¥3,750.00 | ¥3,875.00 | ¥3,705.00 | 74.00K |
| 2026-07-17 | ¥3,750.00 | -1.57% | ¥3,710.00 | ¥3,795.00 | ¥3,555.00 | 147.80K |
| 2026-07-16 | ¥3,810.00 | -5.69% | ¥4,040.00 | ¥4,150.00 | ¥3,750.00 | 137.40K |
| 2026-07-15 | ¥4,040.00 | -3.81% | ¥3,940.00 | ¥4,175.00 | ¥3,820.00 | 278.30K |
| 2026-07-14 | ¥4,200.00 | +2.94% | ¥4,090.00 | ¥4,200.00 | ¥4,030.00 | 169.60K |
| 2026-07-13 | ¥4,080.00 | -7.59% | ¥4,420.00 | ¥4,420.00 | ¥4,025.00 | 132.70K |
| 2026-07-10 | ¥4,415.00 | +4.37% | ¥4,365.00 | ¥4,500.00 | ¥4,340.00 | 102.30K |
| 2026-07-09 | ¥4,230.00 | +2.79% | ¥4,185.00 | ¥4,370.00 | ¥4,175.00 | 58.60K |
| 2026-07-08 | ¥4,115.00 | -0.24% | ¥4,095.00 | ¥4,195.00 | ¥4,060.00 | 47.00K |
| 2026-07-07 | ¥4,125.00 | -5.28% | ¥4,325.00 | ¥4,355.00 | ¥4,115.00 | 88.00K |
| 2026-07-06 | ¥4,355.00 | -4.70% | ¥4,520.00 | ¥4,520.00 | ¥4,340.00 | 77.00K |
| 2026-07-03 | ¥4,570.00 | +5.66% | ¥4,320.00 | ¥4,570.00 | ¥4,320.00 | 108.20K |
| 2026-07-02 | ¥4,325.00 | -3.03% | ¥4,495.00 | ¥4,590.00 | ¥4,320.00 | 84.80K |
| 2026-07-01 | ¥4,460.00 | +4.94% | ¥4,320.00 | ¥4,585.00 | ¥4,310.00 | 144.20K |
| 2026-06-30 | ¥4,250.00 | +0.59% | ¥4,225.00 | ¥4,315.00 | ¥4,140.00 | 51.20K |
| 2026-06-29 | ¥4,225.00 | +6.02% | ¥4,150.00 | ¥4,365.00 | ¥4,150.00 | 87.10K |
| 2026-06-26 | ¥3,985.00 | -4.67% | ¥4,110.00 | ¥4,260.00 | ¥3,975.00 | 62.40K |
| 2026-06-25 | ¥4,180.00 | +5.96% | ¥4,015.00 | ¥4,190.00 | ¥3,850.00 | 128.20K |
| 2026-06-24 | ¥3,945.00 | -5.73% | ¥4,115.00 | ¥4,170.00 | ¥3,890.00 | 157.20K |
| 2026-06-23 | ¥4,185.00 | -7.21% | ¥4,545.00 | ¥4,545.00 | ¥4,070.00 | 153.90K |
| 2026-06-22 | ¥4,510.00 | +12.61% | ¥4,045.00 | ¥4,525.00 | ¥3,995.00 | 212.90K |
| 2026-06-19 | ¥4,005.00 | -8.87% | ¥4,450.00 | ¥4,450.00 | ¥3,970.00 | 156.80K |
| 2026-06-18 | ¥4,395.00 | +2.45% | ¥4,290.00 | ¥4,540.00 | ¥4,290.00 | 159.60K |
| 2026-06-17 | ¥4,290.00 | +3.25% | ¥4,225.00 | ¥4,470.00 | ¥4,175.00 | 154.70K |
| 2026-06-16 | ¥4,155.00 | +4.79% | ¥3,960.00 | ¥4,165.00 | ¥3,920.00 | 103.40K |
| 2026-06-15 | ¥3,965.00 | +8.04% | ¥3,740.00 | ¥3,990.00 | ¥3,700.00 | 119.90K |
| 2026-06-12 | ¥3,670.00 | +2.80% | ¥3,755.00 | ¥3,790.00 | ¥3,500.00 | 90.00K |
| 2026-06-11 | ¥3,570.00 | +0.99% | ¥3,520.00 | ¥3,630.00 | ¥3,400.00 | 92.10K |
| 2026-06-10 | ¥3,535.00 | -4.20% | ¥3,650.00 | ¥3,650.00 | ¥3,430.00 | 103.90K |
| 2026-06-09 | ¥3,690.00 | +3.22% | ¥3,635.00 | ¥3,695.00 | ¥3,570.00 | 89.30K |
| 2026-06-08 | ¥3,575.00 | -7.50% | ¥3,680.00 | ¥3,695.00 | ¥3,525.00 | 120.70K |
| 2026-06-05 | ¥3,865.00 | +4.18% | ¥3,780.00 | ¥3,910.00 | ¥3,780.00 | 103.10K |
| 2026-06-04 | ¥3,710.00 | -7.48% | ¥3,870.00 | ¥3,870.00 | ¥3,710.00 | 175.90K |
| 2026-06-03 | ¥4,010.00 | -2.79% | ¥4,130.00 | ¥4,145.00 | ¥3,935.00 | 137.20K |
| 2026-06-02 | ¥4,125.00 | -4.73% | ¥4,330.00 | ¥4,385.00 | ¥4,000.00 | 149.20K |
| 2026-06-01 | ¥4,330.00 | +3.10% | ¥4,470.00 | ¥4,475.00 | ¥4,255.00 | 115.60K |
| 2026-05-29 | ¥4,200.00 | -0.36% | ¥4,255.00 | ¥4,565.00 | ¥4,125.00 | 208.80K |
| 2026-05-28 | ¥4,215.00 | -2.09% | ¥4,255.00 | ¥4,305.00 | ¥4,055.00 | 154.50K |
| 2026-05-27 | ¥4,305.00 | -2.27% | ¥4,475.00 | ¥4,650.00 | ¥4,155.00 | 168.90K |
| 2026-05-26 | ¥4,405.00 | -0.11% | ¥4,420.00 | ¥4,420.00 | ¥4,255.00 | 85.40K |
| 2026-05-25 | ¥4,410.00 | -1.23% | ¥4,490.00 | ¥4,550.00 | ¥4,255.00 | 195.00K |