Village Vanguard Co., Ltd. 2769
TSE · Japan · Retail Trade
¥932.00-7.00 (-0.75%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥939.00 | +0.21% | ¥938.00 | ¥940.00 | ¥938.00 | 4.20K |
| 2026-09-30 | ¥937.00 | +0.11% | ¥940.00 | ¥940.00 | ¥935.00 | 6.40K |
| 2026-09-29 | ¥936.00 | +0.65% | ¥935.00 | ¥936.00 | ¥931.00 | 4.20K |
| 2026-09-28 | ¥930.00 | +0.22% | ¥930.00 | ¥932.00 | ¥927.00 | 5.40K |
| 2026-09-25 | ¥928.00 | +0.32% | ¥925.00 | ¥931.00 | ¥925.00 | 5.00K |
| 2026-09-24 | ¥925.00 | 0.00% | ¥925.00 | ¥926.00 | ¥921.00 | 4.00K |
| 2026-09-18 | ¥925.00 | +0.54% | ¥925.00 | ¥925.00 | ¥921.00 | 3.50K |
| 2026-09-17 | ¥920.00 | -0.22% | ¥922.00 | ¥923.00 | ¥920.00 | 2.70K |
| 2026-09-16 | ¥922.00 | -0.32% | ¥925.00 | ¥926.00 | ¥922.00 | 4.40K |
| 2026-09-15 | ¥925.00 | +0.33% | ¥922.00 | ¥926.00 | ¥922.00 | 3.00K |
| 2026-09-14 | ¥922.00 | 0.00% | ¥925.00 | ¥925.00 | ¥922.00 | 2.20K |
| 2026-09-11 | ¥922.00 | -0.32% | ¥923.00 | ¥924.00 | ¥920.00 | 2.80K |
| 2026-09-10 | ¥925.00 | +0.11% | ¥924.00 | ¥926.00 | ¥923.00 | 1.80K |
| 2026-09-09 | ¥924.00 | +0.11% | ¥926.00 | ¥926.00 | ¥922.00 | 1.50K |
| 2026-09-08 | ¥923.00 | -0.32% | ¥925.00 | ¥927.00 | ¥923.00 | 3.00K |
| 2026-09-07 | ¥926.00 | +0.11% | ¥928.00 | ¥928.00 | ¥926.00 | 2.90K |
| 2026-09-04 | ¥925.00 | -0.43% | ¥929.00 | ¥929.00 | ¥921.00 | 3.80K |
| 2026-09-03 | ¥929.00 | -0.21% | ¥933.00 | ¥939.00 | ¥929.00 | 7.20K |
| 2026-09-02 | ¥931.00 | +0.65% | ¥927.00 | ¥931.00 | ¥927.00 | 4.90K |
| 2026-09-01 | ¥925.00 | +0.65% | ¥920.00 | ¥925.00 | ¥919.00 | 7.20K |
| 2026-08-31 | ¥919.00 | +0.33% | ¥917.00 | ¥919.00 | ¥917.00 | 4.20K |
| 2026-08-28 | ¥916.00 | +0.11% | ¥915.00 | ¥917.00 | ¥913.00 | 3.10K |
| 2026-08-27 | ¥915.00 | +0.44% | ¥914.00 | ¥915.00 | ¥911.00 | 4.40K |
| 2026-08-26 | ¥911.00 | +0.55% | ¥910.00 | ¥912.00 | ¥907.00 | 7.90K |
| 2026-08-25 | ¥906.00 | 0.00% | ¥907.00 | ¥907.00 | ¥906.00 | 4.50K |
| 2026-08-24 | ¥906.00 | +0.11% | ¥905.00 | ¥906.00 | ¥903.00 | 3.80K |
| 2026-08-21 | ¥905.00 | +0.11% | ¥904.00 | ¥907.00 | ¥901.00 | 5.10K |
| 2026-08-20 | ¥904.00 | +0.44% | ¥903.00 | ¥904.00 | ¥900.00 | 3.80K |
| 2026-08-19 | ¥900.00 | -0.11% | ¥901.00 | ¥902.00 | ¥899.00 | 3.20K |
| 2026-08-18 | ¥901.00 | 0.00% | ¥901.00 | ¥902.00 | ¥900.00 | 4.00K |
| 2026-08-17 | ¥901.00 | +0.11% | ¥900.00 | ¥901.00 | ¥899.00 | 4.60K |
| 2026-08-14 | ¥900.00 | 0.00% | ¥900.00 | ¥900.00 | ¥899.00 | 5.50K |
| 2026-08-13 | ¥900.00 | +0.33% | ¥898.00 | ¥900.00 | ¥897.00 | 4.00K |
| 2026-08-12 | ¥897.00 | -0.11% | ¥898.00 | ¥900.00 | ¥897.00 | 5.30K |
| 2026-08-10 | ¥898.00 | +0.22% | ¥895.00 | ¥899.00 | ¥895.00 | 5.20K |
| 2026-08-07 | ¥896.00 | +0.34% | ¥895.00 | ¥899.00 | ¥894.00 | 3.50K |
| 2026-08-06 | ¥893.00 | +0.11% | ¥892.00 | ¥895.00 | ¥892.00 | 3.00K |
| 2026-08-05 | ¥892.00 | 0.00% | ¥892.00 | ¥895.00 | ¥892.00 | 2.90K |
| 2026-08-04 | ¥892.00 | 0.00% | ¥893.00 | ¥898.00 | ¥892.00 | 4.70K |
| 2026-08-03 | ¥892.00 | -0.22% | ¥895.00 | ¥895.00 | ¥892.00 | 3.00K |
| 2026-07-31 | ¥894.00 | +0.34% | ¥893.00 | ¥898.00 | ¥892.00 | 5.10K |
| 2026-07-30 | ¥891.00 | +0.11% | ¥891.00 | ¥893.00 | ¥891.00 | 2.20K |
| 2026-07-29 | ¥890.00 | 0.00% | ¥890.00 | ¥893.00 | ¥890.00 | 3.40K |
| 2026-07-28 | ¥890.00 | +0.56% | ¥888.00 | ¥890.00 | ¥885.00 | 3.60K |
| 2026-07-27 | ¥885.00 | 0.00% | ¥890.00 | ¥890.00 | ¥884.00 | 3.60K |
| 2026-07-24 | ¥885.00 | +0.11% | ¥885.00 | ¥889.00 | ¥884.00 | 2.70K |
| 2026-07-23 | ¥884.00 | +0.11% | ¥883.00 | ¥890.00 | ¥883.00 | 1.70K |
| 2026-07-22 | ¥883.00 | -0.11% | ¥884.00 | ¥887.00 | ¥881.00 | 3.60K |
| 2026-07-21 | ¥884.00 | +0.34% | ¥881.00 | ¥890.00 | ¥880.00 | 3.40K |
| 2026-07-17 | ¥881.00 | -0.56% | ¥896.00 | ¥899.00 | ¥881.00 | 5.50K |
| 2026-07-16 | ¥886.00 | -1.12% | ¥898.00 | ¥898.00 | ¥885.00 | 6.70K |
| 2026-07-15 | ¥896.00 | -0.11% | ¥898.00 | ¥898.00 | ¥890.00 | 4.60K |
| 2026-07-14 | ¥897.00 | +1.82% | ¥887.00 | ¥897.00 | ¥883.00 | 6.40K |
| 2026-07-13 | ¥881.00 | -2.00% | ¥884.00 | ¥895.00 | ¥876.00 | 9.30K |
| 2026-07-10 | ¥899.00 | +2.16% | ¥880.00 | ¥899.00 | ¥876.00 | 11.00K |
| 2026-07-09 | ¥880.00 | +0.11% | ¥879.00 | ¥882.00 | ¥876.00 | 2.50K |
| 2026-07-08 | ¥879.00 | -0.11% | ¥879.00 | ¥881.00 | ¥879.00 | 2.70K |
| 2026-07-07 | ¥880.00 | -0.45% | ¥884.00 | ¥886.00 | ¥880.00 | 5.40K |
| 2026-07-06 | ¥884.00 | +0.45% | ¥880.00 | ¥884.00 | ¥871.00 | 8.40K |
| 2026-07-03 | ¥880.00 | +1.62% | ¥870.00 | ¥880.00 | ¥869.00 | 7.50K |
| 2026-07-02 | ¥866.00 | +0.23% | ¥867.00 | ¥870.00 | ¥864.00 | 5.60K |
| 2026-07-01 | ¥864.00 | +0.35% | ¥863.00 | ¥867.00 | ¥863.00 | 3.20K |
| 2026-06-30 | ¥861.00 | +1.06% | ¥860.00 | ¥861.00 | ¥855.00 | 3.90K |
| 2026-06-29 | ¥852.00 | +0.59% | ¥850.00 | ¥856.00 | ¥848.00 | 4.40K |
| 2026-06-26 | ¥847.00 | +1.07% | ¥845.00 | ¥847.00 | ¥839.00 | 3.80K |
| 2026-06-25 | ¥838.00 | +0.24% | ¥835.00 | ¥841.00 | ¥835.00 | 3.40K |
| 2026-06-24 | ¥836.00 | -0.12% | ¥840.00 | ¥841.00 | ¥835.00 | 2.00K |
| 2026-06-23 | ¥837.00 | -0.36% | ¥845.00 | ¥847.00 | ¥835.00 | 4.30K |
| 2026-06-22 | ¥840.00 | -1.52% | ¥852.00 | ¥852.00 | ¥840.00 | 7.20K |
| 2026-06-19 | ¥853.00 | +0.59% | ¥856.00 | ¥864.00 | ¥852.00 | 5.30K |
| 2026-06-18 | ¥848.00 | -0.59% | ¥851.00 | ¥856.00 | ¥848.00 | 6.30K |
| 2026-06-17 | ¥853.00 | 0.00% | ¥852.00 | ¥860.00 | ¥850.00 | 5.60K |
| 2026-06-16 | ¥853.00 | +0.47% | ¥850.00 | ¥855.00 | ¥849.00 | 6.30K |
| 2026-06-15 | ¥849.00 | +0.47% | ¥847.00 | ¥851.00 | ¥846.00 | 7.50K |
| 2026-06-12 | ¥845.00 | +1.68% | ¥831.00 | ¥847.00 | ¥830.00 | 6.50K |
| 2026-06-11 | ¥831.00 | 0.00% | ¥831.00 | ¥834.00 | ¥830.00 | 3.50K |
| 2026-06-10 | ¥831.00 | -0.12% | ¥837.00 | ¥837.00 | ¥829.00 | 4.90K |
| 2026-06-09 | ¥832.00 | -0.24% | ¥833.00 | ¥842.00 | ¥831.00 | 3.40K |
| 2026-06-08 | ¥834.00 | -1.42% | ¥846.00 | ¥846.00 | ¥830.00 | 4.30K |
| 2026-06-05 | ¥846.00 | +2.92% | ¥822.00 | ¥848.00 | ¥822.00 | 6.00K |
| 2026-06-04 | ¥822.00 | +0.24% | ¥820.00 | ¥825.00 | ¥820.00 | 3.70K |
| 2026-06-03 | ¥820.00 | +0.12% | ¥819.00 | ¥830.00 | ¥816.00 | 6.90K |
| 2026-06-02 | ¥819.00 | +0.49% | ¥815.00 | ¥820.00 | ¥813.00 | 6.80K |
| 2026-06-01 | ¥815.00 | -1.09% | ¥823.00 | ¥823.00 | ¥815.00 | 9.00K |
| 2026-05-29 | ¥824.00 | +0.37% | ¥825.00 | ¥849.00 | ¥819.00 | 9.90K |
| 2026-05-28 | ¥821.00 | -1.32% | ¥821.00 | ¥832.00 | ¥820.00 | 7.50K |
| 2026-05-27 | ¥832.00 | -0.60% | ¥837.00 | ¥843.00 | ¥832.00 | 8.70K |
| 2026-05-26 | ¥837.00 | -1.06% | ¥846.00 | ¥853.00 | ¥837.00 | 10.20K |
| 2026-05-25 | ¥846.00 | -1.51% | ¥856.00 | ¥858.00 | ¥846.00 | 7.80K |
| 2026-05-22 | ¥859.00 | -1.49% | ¥873.00 | ¥873.00 | ¥850.00 | 8.10K |