Vega corporation Co., Ltd. 3542
TSE · Japan · Retail Trade
¥1,569.00+10.00 (+0.64%)
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 | ¥1,569.00 | +0.64% | ¥1,546.00 | ¥1,582.00 | ¥1,539.00 | 7.30K |
| 2026-10-01 | ¥1,559.00 | -0.13% | ¥1,545.00 | ¥1,569.00 | ¥1,540.00 | 3.70K |
| 2026-09-30 | ¥1,561.00 | +1.56% | ¥1,544.00 | ¥1,576.00 | ¥1,533.00 | 9.20K |
| 2026-09-29 | ¥1,537.00 | -0.39% | ¥1,543.00 | ¥1,556.00 | ¥1,528.00 | 6.00K |
| 2026-09-28 | ¥1,543.00 | -1.15% | ¥1,578.00 | ¥1,584.00 | ¥1,543.00 | 26.90K |
| 2026-09-25 | ¥1,561.00 | -0.06% | ¥1,551.00 | ¥1,580.00 | ¥1,534.00 | 8.90K |
| 2026-09-24 | ¥1,562.00 | +3.72% | ¥1,546.00 | ¥1,580.00 | ¥1,510.00 | 15.10K |
| 2026-09-18 | ¥1,506.00 | +1.48% | ¥1,506.00 | ¥1,532.00 | ¥1,500.00 | 8.30K |
| 2026-09-17 | ¥1,484.00 | -0.13% | ¥1,500.00 | ¥1,506.00 | ¥1,478.00 | 5.70K |
| 2026-09-16 | ¥1,486.00 | -2.69% | ¥1,501.00 | ¥1,510.00 | ¥1,480.00 | 8.50K |
| 2026-09-15 | ¥1,527.00 | +0.93% | ¥1,545.00 | ¥1,545.00 | ¥1,510.00 | 10.30K |
| 2026-09-14 | ¥1,513.00 | +1.20% | ¥1,522.00 | ¥1,529.00 | ¥1,495.00 | 13.80K |
| 2026-09-11 | ¥1,495.00 | -0.86% | ¥1,500.00 | ¥1,510.00 | ¥1,400.00 | 24.50K |
| 2026-09-10 | ¥1,508.00 | +2.10% | ¥1,477.00 | ¥1,528.00 | ¥1,452.00 | 23.10K |
| 2026-09-09 | ¥1,477.00 | -4.95% | ¥1,551.00 | ¥1,551.00 | ¥1,474.00 | 29.60K |
| 2026-09-08 | ¥1,554.00 | +1.97% | ¥1,524.00 | ¥1,596.00 | ¥1,520.00 | 35.80K |
| 2026-09-07 | ¥1,524.00 | -1.61% | ¥1,560.00 | ¥1,560.00 | ¥1,515.00 | 11.90K |
| 2026-09-04 | ¥1,549.00 | +8.09% | ¥1,440.00 | ¥1,550.00 | ¥1,440.00 | 25.40K |
| 2026-09-03 | ¥1,433.00 | -1.65% | ¥1,450.00 | ¥1,452.00 | ¥1,430.00 | 14.20K |
| 2026-09-02 | ¥1,457.00 | +1.04% | ¥1,442.00 | ¥1,460.00 | ¥1,420.00 | 16.90K |
| 2026-09-01 | ¥1,442.00 | -2.37% | ¥1,477.00 | ¥1,477.00 | ¥1,425.00 | 22.40K |
| 2026-08-31 | ¥1,477.00 | -1.99% | ¥1,505.00 | ¥1,507.00 | ¥1,461.00 | 21.00K |
| 2026-08-28 | ¥1,507.00 | +0.20% | ¥1,481.00 | ¥1,540.00 | ¥1,480.00 | 30.80K |
| 2026-08-27 | ¥1,504.00 | +3.37% | ¥1,477.00 | ¥1,506.00 | ¥1,448.00 | 16.80K |
| 2026-08-26 | ¥1,455.00 | -1.56% | ¥1,478.00 | ¥1,478.00 | ¥1,429.00 | 9.10K |
| 2026-08-25 | ¥1,478.00 | +1.58% | ¥1,447.00 | ¥1,478.00 | ¥1,405.00 | 9.70K |
| 2026-08-24 | ¥1,455.00 | -0.68% | ¥1,465.00 | ¥1,480.00 | ¥1,450.00 | 17.40K |
| 2026-08-21 | ¥1,465.00 | -2.14% | ¥1,497.00 | ¥1,507.00 | ¥1,460.00 | 8.30K |
| 2026-08-20 | ¥1,497.00 | +1.84% | ¥1,495.00 | ¥1,520.00 | ¥1,480.00 | 25.30K |
| 2026-08-19 | ¥1,470.00 | 0.00% | ¥1,451.00 | ¥1,472.00 | ¥1,396.00 | 28.90K |
| 2026-08-18 | ¥1,470.00 | -1.01% | ¥1,493.00 | ¥1,493.00 | ¥1,440.00 | 24.70K |
| 2026-08-17 | ¥1,485.00 | +2.06% | ¥1,455.00 | ¥1,535.00 | ¥1,434.00 | 38.90K |
| 2026-08-14 | ¥1,455.00 | +4.15% | ¥1,421.00 | ¥1,458.00 | ¥1,407.00 | 18.90K |
| 2026-08-13 | ¥1,397.00 | -3.05% | ¥1,452.00 | ¥1,452.00 | ¥1,394.00 | 20.40K |
| 2026-08-12 | ¥1,441.00 | +2.05% | ¥1,420.00 | ¥1,449.00 | ¥1,400.00 | 15.80K |
| 2026-08-10 | ¥1,412.00 | +2.62% | ¥1,399.00 | ¥1,415.00 | ¥1,381.00 | 16.10K |
| 2026-08-07 | ¥1,376.00 | +3.23% | ¥1,330.00 | ¥1,379.00 | ¥1,319.00 | 20.60K |
| 2026-08-06 | ¥1,333.00 | -0.52% | ¥1,355.00 | ¥1,355.00 | ¥1,313.00 | 21.20K |
| 2026-08-05 | ¥1,340.00 | 0.00% | ¥1,340.00 | ¥1,355.00 | ¥1,312.00 | 15.50K |
| 2026-08-04 | ¥1,340.00 | +2.84% | ¥1,319.00 | ¥1,350.00 | ¥1,312.00 | 21.00K |
| 2026-08-03 | ¥1,303.00 | -2.62% | ¥1,351.00 | ¥1,389.00 | ¥1,303.00 | 59.00K |
| 2026-07-31 | ¥1,338.00 | +3.48% | ¥1,321.00 | ¥1,340.00 | ¥1,293.00 | 31.10K |
| 2026-07-30 | ¥1,293.00 | -1.52% | ¥1,299.00 | ¥1,324.00 | ¥1,289.00 | 10.10K |
| 2026-07-29 | ¥1,313.00 | +3.55% | ¥1,298.00 | ¥1,333.00 | ¥1,283.00 | 24.90K |
| 2026-07-28 | ¥1,268.00 | +1.60% | ¥1,248.00 | ¥1,284.00 | ¥1,239.00 | 15.60K |
| 2026-07-27 | ¥1,248.00 | +1.30% | ¥1,236.00 | ¥1,257.00 | ¥1,223.00 | 10.90K |
| 2026-07-24 | ¥1,232.00 | -4.86% | ¥1,282.00 | ¥1,282.00 | ¥1,229.00 | 15.10K |
| 2026-07-23 | ¥1,295.00 | +1.09% | ¥1,275.00 | ¥1,300.00 | ¥1,271.00 | 12.10K |
| 2026-07-22 | ¥1,281.00 | +0.08% | ¥1,296.00 | ¥1,301.00 | ¥1,269.00 | 19.90K |
| 2026-07-21 | ¥1,280.00 | +6.67% | ¥1,205.00 | ¥1,280.00 | ¥1,205.00 | 28.00K |
| 2026-07-17 | ¥1,200.00 | -2.44% | ¥1,211.00 | ¥1,225.00 | ¥1,190.00 | 40.80K |
| 2026-07-16 | ¥1,230.00 | -2.15% | ¥1,250.00 | ¥1,250.00 | ¥1,211.00 | 44.50K |
| 2026-07-15 | ¥1,257.00 | -3.08% | ¥1,307.00 | ¥1,307.00 | ¥1,241.00 | 37.30K |
| 2026-07-14 | ¥1,297.00 | +5.45% | ¥1,260.00 | ¥1,297.00 | ¥1,244.00 | 30.80K |
| 2026-07-13 | ¥1,230.00 | -1.99% | ¥1,276.00 | ¥1,276.00 | ¥1,221.00 | 26.40K |
| 2026-07-10 | ¥1,255.00 | +2.87% | ¥1,237.00 | ¥1,261.00 | ¥1,222.00 | 27.00K |
| 2026-07-09 | ¥1,220.00 | -1.61% | ¥1,218.00 | ¥1,237.00 | ¥1,198.00 | 42.10K |
| 2026-07-08 | ¥1,240.00 | -2.75% | ¥1,254.00 | ¥1,264.00 | ¥1,210.00 | 30.10K |
| 2026-07-07 | ¥1,275.00 | -4.92% | ¥1,323.00 | ¥1,323.00 | ¥1,258.00 | 27.80K |
| 2026-07-06 | ¥1,341.00 | -4.15% | ¥1,379.00 | ¥1,385.00 | ¥1,340.00 | 14.40K |
| 2026-07-03 | ¥1,399.00 | +0.14% | ¥1,414.00 | ¥1,414.00 | ¥1,377.00 | 6.90K |
| 2026-07-02 | ¥1,397.00 | +1.97% | ¥1,365.00 | ¥1,397.00 | ¥1,356.00 | 8.10K |
| 2026-07-01 | ¥1,370.00 | -0.80% | ¥1,381.00 | ¥1,395.00 | ¥1,338.00 | 9.00K |
| 2026-06-30 | ¥1,381.00 | -1.07% | ¥1,396.00 | ¥1,438.00 | ¥1,370.00 | 12.80K |
| 2026-06-29 | ¥1,396.00 | +5.36% | ¥1,335.00 | ¥1,401.00 | ¥1,335.00 | 12.60K |
| 2026-06-26 | ¥1,325.00 | -2.72% | ¥1,362.00 | ¥1,368.00 | ¥1,314.00 | 9.80K |
| 2026-06-25 | ¥1,362.00 | +2.02% | ¥1,332.00 | ¥1,362.00 | ¥1,317.00 | 12.10K |
| 2026-06-24 | ¥1,335.00 | +0.30% | ¥1,316.00 | ¥1,348.00 | ¥1,316.00 | 11.10K |
| 2026-06-23 | ¥1,331.00 | -1.19% | ¥1,347.00 | ¥1,347.00 | ¥1,302.00 | 11.60K |
| 2026-06-22 | ¥1,347.00 | +4.82% | ¥1,280.00 | ¥1,368.00 | ¥1,280.00 | 17.20K |
| 2026-06-19 | ¥1,285.00 | -1.61% | ¥1,296.00 | ¥1,352.00 | ¥1,284.00 | 18.40K |
| 2026-06-18 | ¥1,306.00 | -2.03% | ¥1,323.00 | ¥1,337.00 | ¥1,302.00 | 13.60K |
| 2026-06-17 | ¥1,333.00 | +2.54% | ¥1,309.00 | ¥1,359.00 | ¥1,309.00 | 16.10K |
| 2026-06-16 | ¥1,300.00 | -0.84% | ¥1,341.00 | ¥1,360.00 | ¥1,299.00 | 15.10K |
| 2026-06-15 | ¥1,311.00 | +2.42% | ¥1,320.00 | ¥1,328.00 | ¥1,280.00 | 17.50K |
| 2026-06-12 | ¥1,280.00 | -2.22% | ¥1,279.00 | ¥1,298.00 | ¥1,238.00 | 33.90K |
| 2026-06-11 | ¥1,309.00 | -4.80% | ¥1,405.00 | ¥1,405.00 | ¥1,258.00 | 15.50K |
| 2026-06-10 | ¥1,375.00 | +0.07% | ¥1,387.00 | ¥1,387.00 | ¥1,345.00 | 19.40K |
| 2026-06-09 | ¥1,374.00 | +1.10% | ¥1,354.00 | ¥1,394.00 | ¥1,349.00 | 12.00K |
| 2026-06-08 | ¥1,359.00 | -2.02% | ¥1,357.00 | ¥1,386.00 | ¥1,329.00 | 16.10K |
| 2026-06-05 | ¥1,387.00 | +0.87% | ¥1,362.00 | ¥1,423.00 | ¥1,362.00 | 11.60K |
| 2026-06-04 | ¥1,375.00 | +0.95% | ¥1,343.00 | ¥1,390.00 | ¥1,331.00 | 14.30K |
| 2026-06-03 | ¥1,362.00 | -0.87% | ¥1,376.00 | ¥1,390.00 | ¥1,339.00 | 22.20K |
| 2026-06-02 | ¥1,374.00 | +1.03% | ¥1,345.00 | ¥1,382.00 | ¥1,330.00 | 13.60K |
| 2026-06-01 | ¥1,360.00 | -1.73% | ¥1,377.00 | ¥1,385.00 | ¥1,352.00 | 9.70K |
| 2026-05-29 | ¥1,384.00 | +0.51% | ¥1,375.00 | ¥1,400.00 | ¥1,375.00 | 10.80K |
| 2026-05-28 | ¥1,377.00 | -4.18% | ¥1,437.00 | ¥1,437.00 | ¥1,368.00 | 14.80K |
| 2026-05-27 | ¥1,437.00 | +0.56% | ¥1,423.00 | ¥1,443.00 | ¥1,405.00 | 12.80K |
| 2026-05-26 | ¥1,429.00 | +3.85% | ¥1,388.00 | ¥1,429.00 | ¥1,357.00 | 11.60K |
| 2026-05-25 | ¥1,376.00 | -1.85% | ¥1,397.00 | ¥1,397.00 | ¥1,351.00 | 16.70K |