VIXTON corporation 3840
TSE · Japan · Retail Trade
¥64.00+2.00 (+3.23%)
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 | ¥62.00 | -3.13% | ¥63.00 | ¥64.00 | ¥61.00 | 179.50K |
| 2026-09-30 | ¥64.00 | 0.00% | ¥63.00 | ¥65.00 | ¥62.00 | 67.30K |
| 2026-09-29 | ¥64.00 | 0.00% | ¥64.00 | ¥64.00 | ¥61.00 | 96.50K |
| 2026-09-28 | ¥64.00 | 0.00% | ¥63.00 | ¥65.00 | ¥63.00 | 181.70K |
| 2026-09-25 | ¥64.00 | +1.59% | ¥62.00 | ¥64.00 | ¥62.00 | 167.50K |
| 2026-09-24 | ¥63.00 | +1.61% | ¥62.00 | ¥63.00 | ¥62.00 | 185.20K |
| 2026-09-18 | ¥62.00 | +3.33% | ¥61.00 | ¥62.00 | ¥60.00 | 344.30K |
| 2026-09-17 | ¥60.00 | 0.00% | ¥61.00 | ¥62.00 | ¥60.00 | 145.40K |
| 2026-09-16 | ¥60.00 | -1.64% | ¥60.00 | ¥61.00 | ¥60.00 | 132.70K |
| 2026-09-15 | ¥61.00 | -1.61% | ¥62.00 | ¥63.00 | ¥61.00 | 129.60K |
| 2026-09-14 | ¥62.00 | +1.64% | ¥61.00 | ¥63.00 | ¥60.00 | 94.40K |
| 2026-09-11 | ¥61.00 | -1.61% | ¥61.00 | ¥63.00 | ¥61.00 | 82.70K |
| 2026-09-10 | ¥62.00 | -1.59% | ¥61.00 | ¥62.00 | ¥61.00 | 49.70K |
| 2026-09-09 | ¥63.00 | +1.61% | ¥61.00 | ¥63.00 | ¥61.00 | 97.40K |
| 2026-09-08 | ¥62.00 | 0.00% | ¥61.00 | ¥64.00 | ¥60.00 | 363.50K |
| 2026-09-07 | ¥62.00 | +5.08% | ¥59.00 | ¥62.00 | ¥58.00 | 153.10K |
| 2026-09-04 | ¥59.00 | +3.51% | ¥57.00 | ¥59.00 | ¥56.00 | 111.90K |
| 2026-09-03 | ¥57.00 | -5.00% | ¥60.00 | ¥61.00 | ¥57.00 | 158.60K |
| 2026-09-02 | ¥60.00 | -3.23% | ¥61.00 | ¥61.00 | ¥59.00 | 88.20K |
| 2026-09-01 | ¥62.00 | +6.90% | ¥59.00 | ¥63.00 | ¥58.00 | 264.90K |
| 2026-08-31 | ¥58.00 | 0.00% | ¥58.00 | ¥59.00 | ¥57.00 | 68.40K |
| 2026-08-28 | ¥58.00 | +1.75% | ¥56.00 | ¥58.00 | ¥56.00 | 105.20K |
| 2026-08-27 | ¥57.00 | -5.00% | ¥59.00 | ¥60.00 | ¥56.00 | 281.40K |
| 2026-08-26 | ¥60.00 | +1.69% | ¥60.00 | ¥60.00 | ¥58.00 | 75.50K |
| 2026-08-25 | ¥59.00 | +1.72% | ¥59.00 | ¥59.00 | ¥58.00 | 84.80K |
| 2026-08-24 | ¥58.00 | +3.57% | ¥56.00 | ¥59.00 | ¥56.00 | 388.70K |
| 2026-08-21 | ¥56.00 | -1.75% | ¥56.00 | ¥57.00 | ¥56.00 | 92.40K |
| 2026-08-20 | ¥57.00 | +1.79% | ¥56.00 | ¥57.00 | ¥55.00 | 72.10K |
| 2026-08-19 | ¥56.00 | -1.75% | ¥56.00 | ¥57.00 | ¥55.00 | 62.70K |
| 2026-08-18 | ¥57.00 | +1.79% | ¥57.00 | ¥57.00 | ¥56.00 | 22.80K |
| 2026-08-17 | ¥56.00 | 0.00% | ¥57.00 | ¥57.00 | ¥56.00 | 35.20K |
| 2026-08-14 | ¥56.00 | +1.82% | ¥56.00 | ¥58.00 | ¥56.00 | 237.80K |
| 2026-08-13 | ¥55.00 | -1.79% | ¥56.00 | ¥56.00 | ¥55.00 | 58.30K |
| 2026-08-12 | ¥56.00 | 0.00% | ¥56.00 | ¥57.00 | ¥56.00 | 57.40K |
| 2026-08-10 | ¥56.00 | 0.00% | ¥56.00 | ¥57.00 | ¥56.00 | 14.80K |
| 2026-08-07 | ¥56.00 | 0.00% | ¥57.00 | ¥57.00 | ¥56.00 | 52.10K |
| 2026-08-06 | ¥56.00 | 0.00% | ¥56.00 | ¥57.00 | ¥55.00 | 61.90K |
| 2026-08-05 | ¥56.00 | 0.00% | ¥56.00 | ¥58.00 | ¥55.00 | 107.00K |
| 2026-08-04 | ¥56.00 | -1.75% | ¥56.00 | ¥57.00 | ¥56.00 | 32.80K |
| 2026-08-03 | ¥57.00 | 0.00% | ¥57.00 | ¥58.00 | ¥55.00 | 86.60K |
| 2026-07-31 | ¥57.00 | +1.79% | ¥55.00 | ¥58.00 | ¥55.00 | 144.20K |
| 2026-07-30 | ¥56.00 | +1.82% | ¥54.00 | ¥56.00 | ¥54.00 | 87.20K |
| 2026-07-29 | ¥55.00 | -3.51% | ¥56.00 | ¥57.00 | ¥54.00 | 279.30K |
| 2026-07-28 | ¥57.00 | 0.00% | ¥56.00 | ¥58.00 | ¥55.00 | 457.20K |
| 2026-07-27 | ¥57.00 | -1.72% | ¥57.00 | ¥58.00 | ¥57.00 | 200.40K |
| 2026-07-24 | ¥58.00 | -3.33% | ¥59.00 | ¥59.00 | ¥57.00 | 138.20K |
| 2026-07-23 | ¥60.00 | +3.45% | ¥58.00 | ¥60.00 | ¥57.00 | 221.30K |
| 2026-07-22 | ¥58.00 | -3.33% | ¥61.00 | ¥63.00 | ¥58.00 | 422.20K |
| 2026-07-21 | ¥60.00 | -1.64% | ¥60.00 | ¥61.00 | ¥59.00 | 88.20K |
| 2026-07-17 | ¥61.00 | -4.69% | ¥62.00 | ¥63.00 | ¥60.00 | 257.40K |
| 2026-07-16 | ¥64.00 | 0.00% | ¥64.00 | ¥64.00 | ¥62.00 | 135.60K |
| 2026-07-15 | ¥64.00 | 0.00% | ¥63.00 | ¥64.00 | ¥62.00 | 90.60K |
| 2026-07-14 | ¥64.00 | +1.59% | ¥63.00 | ¥65.00 | ¥62.00 | 120.00K |
| 2026-07-13 | ¥63.00 | -1.56% | ¥65.00 | ¥66.00 | ¥62.00 | 202.10K |
| 2026-07-10 | ¥64.00 | -1.54% | ¥66.00 | ¥68.00 | ¥64.00 | 256.00K |
| 2026-07-09 | ¥65.00 | +3.17% | ¥62.00 | ¥68.00 | ¥62.00 | 910.00K |
| 2026-07-08 | ¥63.00 | +3.28% | ¥60.00 | ¥63.00 | ¥60.00 | 324.20K |
| 2026-07-07 | ¥61.00 | -1.61% | ¥63.00 | ¥63.00 | ¥61.00 | 52.30K |
| 2026-07-06 | ¥62.00 | -1.59% | ¥63.00 | ¥63.00 | ¥61.00 | 165.10K |
| 2026-07-03 | ¥63.00 | +3.28% | ¥61.00 | ¥63.00 | ¥60.00 | 80.80K |
| 2026-07-02 | ¥61.00 | -3.17% | ¥62.00 | ¥62.00 | ¥59.00 | 245.40K |
| 2026-07-01 | ¥63.00 | +5.00% | ¥60.00 | ¥64.00 | ¥60.00 | 449.60K |
| 2026-06-30 | ¥60.00 | +7.14% | ¥57.00 | ¥61.00 | ¥56.00 | 355.90K |
| 2026-06-29 | ¥56.00 | -1.75% | ¥56.00 | ¥57.00 | ¥55.00 | 62.40K |
| 2026-06-26 | ¥57.00 | -1.72% | ¥57.00 | ¥58.00 | ¥55.00 | 176.90K |
| 2026-06-25 | ¥58.00 | +3.57% | ¥56.00 | ¥59.00 | ¥55.00 | 600.80K |
| 2026-06-24 | ¥56.00 | +1.82% | ¥54.00 | ¥56.00 | ¥54.00 | 156.90K |
| 2026-06-23 | ¥55.00 | -1.79% | ¥56.00 | ¥57.00 | ¥54.00 | 191.60K |
| 2026-06-22 | ¥56.00 | -1.75% | ¥55.00 | ¥58.00 | ¥55.00 | 287.00K |
| 2026-06-19 | ¥57.00 | +3.64% | ¥55.00 | ¥58.00 | ¥55.00 | 381.10K |
| 2026-06-18 | ¥55.00 | -1.79% | ¥55.00 | ¥57.00 | ¥55.00 | 109.80K |
| 2026-06-17 | ¥56.00 | 0.00% | ¥56.00 | ¥56.00 | ¥55.00 | 31.70K |
| 2026-06-16 | ¥56.00 | 0.00% | ¥56.00 | ¥57.00 | ¥55.00 | 94.60K |
| 2026-06-15 | ¥56.00 | 0.00% | ¥55.00 | ¥57.00 | ¥55.00 | 107.80K |
| 2026-06-12 | ¥56.00 | 0.00% | ¥55.00 | ¥56.00 | ¥55.00 | 72.10K |
| 2026-06-11 | ¥56.00 | +1.82% | ¥54.00 | ¥56.00 | ¥53.00 | 270.90K |
| 2026-06-10 | ¥55.00 | -1.79% | ¥56.00 | ¥57.00 | ¥54.00 | 225.50K |
| 2026-06-09 | ¥56.00 | -3.45% | ¥58.00 | ¥58.00 | ¥56.00 | 133.20K |
| 2026-06-08 | ¥58.00 | +1.75% | ¥55.00 | ¥58.00 | ¥54.00 | 325.10K |
| 2026-06-05 | ¥57.00 | +5.56% | ¥54.00 | ¥57.00 | ¥54.00 | 256.20K |
| 2026-06-04 | ¥54.00 | -3.57% | ¥56.00 | ¥57.00 | ¥54.00 | 316.20K |
| 2026-06-03 | ¥56.00 | -6.67% | ¥60.00 | ¥60.00 | ¥55.00 | 795.90K |
| 2026-06-02 | ¥60.00 | +1.69% | ¥60.00 | ¥62.00 | ¥56.00 | 978.60K |
| 2026-06-01 | ¥59.00 | +5.36% | ¥56.00 | ¥60.00 | ¥56.00 | 445.00K |
| 2026-05-29 | ¥56.00 | -1.75% | ¥58.00 | ¥58.00 | ¥56.00 | 254.30K |
| 2026-05-28 | ¥57.00 | -1.72% | ¥58.00 | ¥58.00 | ¥56.00 | 79.20K |
| 2026-05-27 | ¥58.00 | 0.00% | ¥57.00 | ¥58.00 | ¥56.00 | 320.50K |
| 2026-05-26 | ¥58.00 | 0.00% | ¥58.00 | ¥59.00 | ¥56.00 | 408.50K |
| 2026-05-25 | ¥58.00 | 0.00% | ¥58.00 | ¥59.00 | ¥56.00 | 431.50K |
| 2026-05-22 | ¥58.00 | -1.69% | ¥58.00 | ¥59.00 | ¥56.00 | 347.30K |