Vertex Corp. 5290
TSE · Japan · Non-Energy Minerals
¥1,230.00+13.00 (+1.07%)
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 | ¥1,230.00 | +1.07% | ¥1,222.00 | ¥1,237.00 | ¥1,218.00 | 94.20K |
| 2026-10-01 | ¥1,217.00 | -1.78% | ¥1,239.00 | ¥1,239.00 | ¥1,215.00 | 25.60K |
| 2026-09-30 | ¥1,239.00 | -2.36% | ¥1,270.00 | ¥1,270.00 | ¥1,231.00 | 83.60K |
| 2026-09-29 | ¥1,269.00 | +0.63% | ¥1,264.00 | ¥1,288.00 | ¥1,259.00 | 124.10K |
| 2026-09-28 | ¥1,261.00 | +1.29% | ¥1,254.00 | ¥1,272.00 | ¥1,251.00 | 144.60K |
| 2026-09-25 | ¥1,245.00 | -0.56% | ¥1,241.00 | ¥1,245.00 | ¥1,220.00 | 110.90K |
| 2026-09-24 | ¥1,252.00 | +1.87% | ¥1,275.00 | ¥1,276.00 | ¥1,248.00 | 103.10K |
| 2026-09-18 | ¥1,229.00 | -1.36% | ¥1,244.00 | ¥1,245.00 | ¥1,220.00 | 79.40K |
| 2026-09-17 | ¥1,246.00 | +0.08% | ¥1,248.00 | ¥1,259.00 | ¥1,246.00 | 80.50K |
| 2026-09-16 | ¥1,245.00 | +0.16% | ¥1,241.00 | ¥1,250.00 | ¥1,233.00 | 51.80K |
| 2026-09-15 | ¥1,243.00 | +2.90% | ¥1,222.00 | ¥1,250.00 | ¥1,222.00 | 68.50K |
| 2026-09-14 | ¥1,208.00 | +2.03% | ¥1,187.00 | ¥1,212.00 | ¥1,187.00 | 63.40K |
| 2026-09-11 | ¥1,184.00 | -1.42% | ¥1,179.00 | ¥1,191.00 | ¥1,167.00 | 72.70K |
| 2026-09-10 | ¥1,201.00 | -0.08% | ¥1,202.00 | ¥1,215.00 | ¥1,180.00 | 144.30K |
| 2026-09-09 | ¥1,202.00 | +3.18% | ¥1,171.00 | ¥1,208.00 | ¥1,156.00 | 168.80K |
| 2026-09-08 | ¥1,165.00 | -0.94% | ¥1,176.00 | ¥1,179.00 | ¥1,163.00 | 70.30K |
| 2026-09-07 | ¥1,176.00 | +1.55% | ¥1,165.00 | ¥1,176.00 | ¥1,158.00 | 75.70K |
| 2026-09-04 | ¥1,158.00 | +0.96% | ¥1,147.00 | ¥1,162.00 | ¥1,142.00 | 60.90K |
| 2026-09-03 | ¥1,147.00 | 0.00% | ¥1,150.00 | ¥1,158.00 | ¥1,146.00 | 52.60K |
| 2026-09-02 | ¥1,147.00 | -2.05% | ¥1,170.00 | ¥1,170.00 | ¥1,141.00 | 96.60K |
| 2026-09-01 | ¥1,171.00 | -1.26% | ¥1,181.00 | ¥1,186.00 | ¥1,169.00 | 58.20K |
| 2026-08-31 | ¥1,186.00 | -1.33% | ¥1,209.00 | ¥1,209.00 | ¥1,185.00 | 58.50K |
| 2026-08-28 | ¥1,202.00 | +1.78% | ¥1,188.00 | ¥1,202.00 | ¥1,175.00 | 84.40K |
| 2026-08-27 | ¥1,181.00 | -0.08% | ¥1,182.00 | ¥1,182.00 | ¥1,170.00 | 38.90K |
| 2026-08-26 | ¥1,182.00 | -0.59% | ¥1,184.00 | ¥1,191.00 | ¥1,176.00 | 42.70K |
| 2026-08-25 | ¥1,189.00 | +0.08% | ¥1,187.00 | ¥1,197.00 | ¥1,183.00 | 48.50K |
| 2026-08-24 | ¥1,188.00 | +2.33% | ¥1,184.00 | ¥1,194.00 | ¥1,170.00 | 76.90K |
| 2026-08-21 | ¥1,161.00 | -0.94% | ¥1,160.00 | ¥1,169.00 | ¥1,150.00 | 64.10K |
| 2026-08-20 | ¥1,172.00 | +3.81% | ¥1,191.00 | ¥1,193.00 | ¥1,155.00 | 127.00K |
| 2026-08-19 | ¥1,129.00 | -1.91% | ¥1,148.00 | ¥1,148.00 | ¥1,127.00 | 86.20K |
| 2026-08-18 | ¥1,151.00 | -1.54% | ¥1,180.00 | ¥1,180.00 | ¥1,150.00 | 79.00K |
| 2026-08-17 | ¥1,169.00 | +1.56% | ¥1,165.00 | ¥1,177.00 | ¥1,155.00 | 62.40K |
| 2026-08-14 | ¥1,151.00 | +0.09% | ¥1,163.00 | ¥1,166.00 | ¥1,151.00 | 50.70K |
| 2026-08-13 | ¥1,150.00 | -0.69% | ¥1,158.00 | ¥1,170.00 | ¥1,146.00 | 99.40K |
| 2026-08-12 | ¥1,158.00 | -0.26% | ¥1,162.00 | ¥1,176.00 | ¥1,145.00 | 81.40K |
| 2026-08-10 | ¥1,161.00 | -11.71% | ¥1,238.00 | ¥1,238.00 | ¥1,135.00 | 239.30K |
| 2026-08-07 | ¥1,315.00 | -1.94% | ¥1,337.00 | ¥1,337.00 | ¥1,315.00 | 45.30K |
| 2026-08-06 | ¥1,341.00 | -0.07% | ¥1,350.00 | ¥1,363.00 | ¥1,333.00 | 52.90K |
| 2026-08-05 | ¥1,342.00 | +2.05% | ¥1,339.00 | ¥1,350.00 | ¥1,326.00 | 52.80K |
| 2026-08-04 | ¥1,315.00 | +0.23% | ¥1,316.00 | ¥1,335.00 | ¥1,308.00 | 74.80K |
| 2026-08-03 | ¥1,312.00 | -0.15% | ¥1,314.00 | ¥1,322.00 | ¥1,302.00 | 37.60K |
| 2026-07-31 | ¥1,314.00 | +0.77% | ¥1,310.00 | ¥1,320.00 | ¥1,292.00 | 26.50K |
| 2026-07-30 | ¥1,304.00 | -0.61% | ¥1,304.00 | ¥1,314.00 | ¥1,290.00 | 41.40K |
| 2026-07-29 | ¥1,312.00 | -0.38% | ¥1,329.00 | ¥1,330.00 | ¥1,284.00 | 76.40K |
| 2026-07-28 | ¥1,317.00 | -1.57% | ¥1,344.00 | ¥1,344.00 | ¥1,315.00 | 59.80K |
| 2026-07-27 | ¥1,338.00 | +0.60% | ¥1,331.00 | ¥1,350.00 | ¥1,325.00 | 35.50K |
| 2026-07-24 | ¥1,330.00 | -0.52% | ¥1,340.00 | ¥1,340.00 | ¥1,317.00 | 52.20K |
| 2026-07-23 | ¥1,337.00 | -0.15% | ¥1,339.00 | ¥1,340.00 | ¥1,327.00 | 39.80K |
| 2026-07-22 | ¥1,339.00 | +1.36% | ¥1,334.00 | ¥1,345.00 | ¥1,326.00 | 42.60K |
| 2026-07-21 | ¥1,321.00 | -0.23% | ¥1,349.00 | ¥1,353.00 | ¥1,310.00 | 48.80K |
| 2026-07-17 | ¥1,324.00 | -1.93% | ¥1,351.00 | ¥1,352.00 | ¥1,315.00 | 63.50K |
| 2026-07-16 | ¥1,350.00 | -1.68% | ¥1,373.00 | ¥1,376.00 | ¥1,350.00 | 27.40K |
| 2026-07-15 | ¥1,373.00 | +1.25% | ¥1,357.00 | ¥1,376.00 | ¥1,356.00 | 28.80K |
| 2026-07-14 | ¥1,356.00 | +0.59% | ¥1,340.00 | ¥1,368.00 | ¥1,340.00 | 31.40K |
| 2026-07-13 | ¥1,348.00 | -0.74% | ¥1,364.00 | ¥1,367.00 | ¥1,345.00 | 26.60K |
| 2026-07-10 | ¥1,358.00 | -0.15% | ¥1,360.00 | ¥1,370.00 | ¥1,336.00 | 57.30K |
| 2026-07-09 | ¥1,360.00 | -0.66% | ¥1,339.00 | ¥1,362.00 | ¥1,324.00 | 34.30K |
| 2026-07-08 | ¥1,369.00 | +0.29% | ¥1,385.00 | ¥1,389.00 | ¥1,365.00 | 73.30K |
| 2026-07-07 | ¥1,365.00 | 0.00% | ¥1,373.00 | ¥1,408.00 | ¥1,365.00 | 79.30K |
| 2026-07-06 | ¥1,365.00 | +1.34% | ¥1,350.00 | ¥1,378.00 | ¥1,350.00 | 41.30K |
| 2026-07-03 | ¥1,347.00 | -0.15% | ¥1,351.00 | ¥1,364.00 | ¥1,330.00 | 73.70K |
| 2026-07-02 | ¥1,349.00 | +2.43% | ¥1,327.00 | ¥1,349.00 | ¥1,326.00 | 46.10K |
| 2026-07-01 | ¥1,317.00 | -0.08% | ¥1,323.00 | ¥1,327.00 | ¥1,304.00 | 45.60K |
| 2026-06-30 | ¥1,318.00 | -2.59% | ¥1,353.00 | ¥1,356.00 | ¥1,318.00 | 43.90K |
| 2026-06-29 | ¥1,353.00 | +1.81% | ¥1,329.00 | ¥1,369.00 | ¥1,329.00 | 40.20K |
| 2026-06-26 | ¥1,329.00 | +0.45% | ¥1,326.00 | ¥1,345.00 | ¥1,326.00 | 24.20K |
| 2026-06-25 | ¥1,323.00 | +1.07% | ¥1,339.00 | ¥1,339.00 | ¥1,320.00 | 24.50K |
| 2026-06-24 | ¥1,309.00 | -2.24% | ¥1,339.00 | ¥1,339.00 | ¥1,306.00 | 68.90K |
| 2026-06-23 | ¥1,339.00 | +1.13% | ¥1,320.00 | ¥1,354.00 | ¥1,317.00 | 64.40K |
| 2026-06-22 | ¥1,324.00 | -0.38% | ¥1,324.00 | ¥1,334.00 | ¥1,302.00 | 71.90K |
| 2026-06-19 | ¥1,329.00 | -2.14% | ¥1,351.00 | ¥1,377.00 | ¥1,329.00 | 63.60K |
| 2026-06-18 | ¥1,358.00 | -2.58% | ¥1,374.00 | ¥1,383.00 | ¥1,350.00 | 76.00K |
| 2026-06-17 | ¥1,394.00 | +1.23% | ¥1,347.00 | ¥1,415.00 | ¥1,347.00 | 75.90K |
| 2026-06-16 | ¥1,377.00 | -2.27% | ¥1,402.00 | ¥1,403.00 | ¥1,367.00 | 87.70K |
| 2026-06-15 | ¥1,409.00 | -1.74% | ¥1,410.00 | ¥1,429.00 | ¥1,399.00 | 58.60K |
| 2026-06-12 | ¥1,434.00 | -0.76% | ¥1,459.00 | ¥1,459.00 | ¥1,416.00 | 55.20K |
| 2026-06-11 | ¥1,445.00 | -6.11% | ¥1,510.00 | ¥1,510.00 | ¥1,432.00 | 86.70K |
| 2026-06-10 | ¥1,539.00 | +3.15% | ¥1,462.00 | ¥1,539.00 | ¥1,458.00 | 62.40K |
| 2026-06-09 | ¥1,492.00 | -0.13% | ¥1,496.00 | ¥1,515.00 | ¥1,477.00 | 98.60K |
| 2026-06-08 | ¥1,494.00 | +1.91% | ¥1,438.00 | ¥1,497.00 | ¥1,438.00 | 69.20K |
| 2026-06-05 | ¥1,466.00 | +1.73% | ¥1,441.00 | ¥1,481.00 | ¥1,441.00 | 54.30K |
| 2026-06-04 | ¥1,441.00 | -3.09% | ¥1,480.00 | ¥1,481.00 | ¥1,440.00 | 84.50K |
| 2026-06-03 | ¥1,487.00 | -0.80% | ¥1,500.00 | ¥1,503.00 | ¥1,479.00 | 45.80K |
| 2026-06-02 | ¥1,499.00 | +0.07% | ¥1,513.00 | ¥1,513.00 | ¥1,478.00 | 35.30K |
| 2026-06-01 | ¥1,498.00 | -4.89% | ¥1,549.00 | ¥1,566.00 | ¥1,492.00 | 62.80K |
| 2026-05-29 | ¥1,575.00 | +7.07% | ¥1,550.00 | ¥1,615.00 | ¥1,550.00 | 154.30K |
| 2026-05-28 | ¥1,471.00 | -1.28% | ¥1,508.00 | ¥1,508.00 | ¥1,458.00 | 66.90K |
| 2026-05-27 | ¥1,490.00 | -2.99% | ¥1,511.00 | ¥1,525.00 | ¥1,476.00 | 112.40K |
| 2026-05-26 | ¥1,536.00 | -1.03% | ¥1,526.00 | ¥1,558.00 | ¥1,507.00 | 56.30K |
| 2026-05-25 | ¥1,552.00 | +0.26% | ¥1,566.00 | ¥1,619.00 | ¥1,524.00 | 86.00K |