Vitabrid Japan Inc. 542A
TSE · Japan · Commercial Services
¥1,093.00+7.00 (+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 | ¥1,093.00 | +0.64% | ¥1,085.00 | ¥1,099.00 | ¥1,085.00 | 1.80K |
| 2026-10-01 | ¥1,086.00 | 0.00% | ¥1,086.00 | ¥1,090.00 | ¥1,085.00 | 1.50K |
| 2026-09-30 | ¥1,086.00 | -0.82% | ¥1,090.00 | ¥1,095.00 | ¥1,084.00 | 5.30K |
| 2026-09-29 | ¥1,095.00 | -1.71% | ¥1,115.00 | ¥1,115.00 | ¥1,095.00 | 6.20K |
| 2026-09-28 | ¥1,114.00 | -0.80% | ¥1,122.00 | ¥1,122.00 | ¥1,085.00 | 8.50K |
| 2026-09-25 | ¥1,123.00 | +4.95% | ¥1,068.00 | ¥1,126.00 | ¥1,068.00 | 28.10K |
| 2026-09-24 | ¥1,070.00 | +3.28% | ¥1,036.00 | ¥1,084.00 | ¥1,027.00 | 32.40K |
| 2026-09-18 | ¥1,036.00 | -0.67% | ¥1,035.00 | ¥1,049.00 | ¥1,029.00 | 1.90K |
| 2026-09-17 | ¥1,043.00 | +1.76% | ¥1,025.00 | ¥1,043.00 | ¥1,025.00 | 2.00K |
| 2026-09-16 | ¥1,025.00 | -1.25% | ¥1,047.00 | ¥1,047.00 | ¥1,025.00 | 1.80K |
| 2026-09-15 | ¥1,038.00 | -0.67% | ¥1,016.00 | ¥1,048.00 | ¥1,016.00 | 3.00K |
| 2026-09-14 | ¥1,045.00 | +2.65% | ¥1,015.00 | ¥1,045.00 | ¥1,012.00 | 4.10K |
| 2026-09-11 | ¥1,018.00 | -1.07% | ¥1,005.00 | ¥1,022.00 | ¥1,005.00 | 16.20K |
| 2026-09-10 | ¥1,029.00 | -0.87% | ¥1,035.00 | ¥1,035.00 | ¥1,025.00 | 5.20K |
| 2026-09-09 | ¥1,038.00 | -1.14% | ¥1,040.00 | ¥1,040.00 | ¥1,035.00 | 4.30K |
| 2026-09-08 | ¥1,050.00 | -0.47% | ¥1,051.00 | ¥1,051.00 | ¥1,047.00 | 5.50K |
| 2026-09-07 | ¥1,055.00 | -1.86% | ¥1,065.00 | ¥1,065.00 | ¥1,052.00 | 5.30K |
| 2026-09-04 | ¥1,075.00 | -0.56% | ¥1,080.00 | ¥1,084.00 | ¥1,075.00 | 4.70K |
| 2026-09-03 | ¥1,081.00 | -0.28% | ¥1,084.00 | ¥1,090.00 | ¥1,080.00 | 8.90K |
| 2026-09-02 | ¥1,084.00 | -0.64% | ¥1,090.00 | ¥1,091.00 | ¥1,084.00 | 9.10K |
| 2026-09-01 | ¥1,091.00 | +0.09% | ¥1,090.00 | ¥1,092.00 | ¥1,090.00 | 5.10K |
| 2026-08-31 | ¥1,090.00 | -1.09% | ¥1,084.00 | ¥1,099.00 | ¥1,084.00 | 7.20K |
| 2026-08-28 | ¥1,102.00 | -1.43% | ¥1,105.00 | ¥1,109.00 | ¥1,089.00 | 18.00K |
| 2026-08-27 | ¥1,118.00 | 0.00% | ¥1,122.00 | ¥1,125.00 | ¥1,118.00 | 18.70K |
| 2026-08-26 | ¥1,118.00 | -0.45% | ¥1,122.00 | ¥1,122.00 | ¥1,117.00 | 18.10K |
| 2026-08-25 | ¥1,123.00 | +0.36% | ¥1,119.00 | ¥1,123.00 | ¥1,117.00 | 11.70K |
| 2026-08-24 | ¥1,119.00 | +0.81% | ¥1,110.00 | ¥1,121.00 | ¥1,110.00 | 21.90K |
| 2026-08-21 | ¥1,110.00 | +0.73% | ¥1,110.00 | ¥1,112.00 | ¥1,105.00 | 7.80K |
| 2026-08-20 | ¥1,102.00 | -0.36% | ¥1,106.00 | ¥1,112.00 | ¥1,101.00 | 6.60K |
| 2026-08-19 | ¥1,106.00 | -0.09% | ¥1,103.00 | ¥1,106.00 | ¥1,102.00 | 5.50K |
| 2026-08-18 | ¥1,107.00 | +0.54% | ¥1,101.00 | ¥1,112.00 | ¥1,101.00 | 6.10K |
| 2026-08-17 | ¥1,101.00 | -0.45% | ¥1,110.00 | ¥1,110.00 | ¥1,100.00 | 8.80K |
| 2026-08-14 | ¥1,106.00 | -0.90% | ¥1,115.00 | ¥1,116.00 | ¥1,100.00 | 16.20K |
| 2026-08-13 | ¥1,116.00 | +0.18% | ¥1,114.00 | ¥1,120.00 | ¥1,105.00 | 7.80K |
| 2026-08-12 | ¥1,114.00 | -0.54% | ¥1,120.00 | ¥1,120.00 | ¥1,111.00 | 8.80K |
| 2026-08-10 | ¥1,120.00 | +3.42% | ¥1,100.00 | ¥1,123.00 | ¥1,090.00 | 34.90K |
| 2026-08-07 | ¥1,083.00 | -0.82% | ¥1,070.00 | ¥1,098.00 | ¥1,062.00 | 21.90K |
| 2026-08-06 | ¥1,092.00 | +4.20% | ¥1,046.00 | ¥1,095.00 | ¥1,045.00 | 18.10K |
| 2026-08-05 | ¥1,048.00 | -0.38% | ¥1,046.00 | ¥1,066.00 | ¥1,043.00 | 2.80K |
| 2026-08-04 | ¥1,052.00 | +0.29% | ¥1,044.00 | ¥1,055.00 | ¥1,041.00 | 4.70K |
| 2026-08-03 | ¥1,049.00 | -0.10% | ¥1,050.00 | ¥1,057.00 | ¥1,043.00 | 5.10K |
| 2026-07-31 | ¥1,050.00 | -0.66% | ¥1,055.00 | ¥1,060.00 | ¥1,050.00 | 6.10K |
| 2026-07-30 | ¥1,057.00 | +0.28% | ¥1,059.00 | ¥1,060.00 | ¥1,053.00 | 6.50K |
| 2026-07-29 | ¥1,054.00 | -0.57% | ¥1,060.00 | ¥1,063.00 | ¥1,053.00 | 10.40K |
| 2026-07-28 | ¥1,060.00 | -0.47% | ¥1,079.00 | ¥1,079.00 | ¥1,056.00 | 10.80K |
| 2026-07-27 | ¥1,065.00 | -0.84% | ¥1,068.00 | ¥1,074.00 | ¥1,058.00 | 14.30K |
| 2026-07-24 | ¥1,074.00 | +0.47% | ¥1,071.00 | ¥1,074.00 | ¥1,052.00 | 7.60K |
| 2026-07-23 | ¥1,069.00 | +0.66% | ¥1,061.00 | ¥1,073.00 | ¥1,055.00 | 14.00K |
| 2026-07-22 | ¥1,062.00 | +0.57% | ¥1,062.00 | ¥1,070.00 | ¥1,053.00 | 9.60K |
| 2026-07-21 | ¥1,056.00 | -2.58% | ¥1,100.00 | ¥1,100.00 | ¥1,056.00 | 26.40K |
| 2026-07-17 | ¥1,084.00 | +4.23% | ¥1,100.00 | ¥1,119.00 | ¥1,061.00 | 155.00K |
| 2026-07-16 | ¥1,040.00 | +3.17% | ¥1,015.00 | ¥1,040.00 | ¥1,003.00 | 8.60K |
| 2026-07-15 | ¥1,008.00 | -2.14% | ¥1,030.00 | ¥1,041.00 | ¥987.00 | 63.50K |
| 2026-07-14 | ¥1,030.00 | +0.49% | ¥1,030.00 | ¥1,030.00 | ¥986.00 | 23.70K |
| 2026-07-13 | ¥1,025.00 | +0.69% | ¥1,018.00 | ¥1,030.00 | ¥1,014.00 | 13.40K |
| 2026-07-10 | ¥1,018.00 | +1.80% | ¥993.00 | ¥1,018.00 | ¥990.00 | 11.00K |
| 2026-07-09 | ¥1,000.00 | +0.91% | ¥991.00 | ¥1,000.00 | ¥991.00 | 2.50K |
| 2026-07-08 | ¥991.00 | +0.10% | ¥977.00 | ¥1,000.00 | ¥977.00 | 9.50K |
| 2026-07-07 | ¥990.00 | +1.12% | ¥971.00 | ¥991.00 | ¥971.00 | 4.30K |
| 2026-07-06 | ¥979.00 | +0.41% | ¥962.00 | ¥982.00 | ¥962.00 | 4.00K |
| 2026-07-03 | ¥975.00 | +0.93% | ¥961.00 | ¥975.00 | ¥957.00 | 6.80K |
| 2026-07-02 | ¥966.00 | +1.26% | ¥955.00 | ¥967.00 | ¥943.00 | 19.40K |
| 2026-07-01 | ¥954.00 | +0.21% | ¥952.00 | ¥961.00 | ¥951.00 | 5.20K |
| 2026-06-30 | ¥952.00 | -0.83% | ¥960.00 | ¥962.00 | ¥952.00 | 1.10K |
| 2026-06-29 | ¥960.00 | +2.13% | ¥950.00 | ¥963.00 | ¥949.00 | 5.50K |
| 2026-06-26 | ¥940.00 | +0.11% | ¥936.00 | ¥945.00 | ¥936.00 | 8.10K |
| 2026-06-25 | ¥939.00 | 0.00% | ¥939.00 | ¥945.00 | ¥937.00 | 9.40K |
| 2026-06-24 | ¥939.00 | -0.53% | ¥941.00 | ¥945.00 | ¥938.00 | 10.10K |
| 2026-06-23 | ¥944.00 | -1.26% | ¥950.00 | ¥955.00 | ¥941.00 | 10.20K |
| 2026-06-22 | ¥956.00 | 0.00% | ¥943.00 | ¥960.00 | ¥942.00 | 15.60K |
| 2026-06-19 | ¥956.00 | 0.00% | ¥955.00 | ¥956.00 | ¥945.00 | 9.00K |
| 2026-06-18 | ¥956.00 | -1.14% | ¥962.00 | ¥967.00 | ¥953.00 | 13.90K |
| 2026-06-17 | ¥967.00 | +0.10% | ¥958.00 | ¥974.00 | ¥955.00 | 7.10K |
| 2026-06-16 | ¥966.00 | -2.33% | ¥985.00 | ¥985.00 | ¥962.00 | 9.60K |
| 2026-06-15 | ¥989.00 | +1.96% | ¥961.00 | ¥1,000.00 | ¥961.00 | 18.50K |
| 2026-06-12 | ¥970.00 | +1.04% | ¥958.00 | ¥973.00 | ¥958.00 | 3.70K |
| 2026-06-11 | ¥960.00 | +0.21% | ¥950.00 | ¥964.00 | ¥950.00 | 11.70K |
| 2026-06-10 | ¥958.00 | -0.42% | ¥959.00 | ¥977.00 | ¥958.00 | 8.70K |
| 2026-06-09 | ¥962.00 | +0.42% | ¥955.00 | ¥988.00 | ¥955.00 | 8.20K |
| 2026-06-08 | ¥958.00 | -4.30% | ¥993.00 | ¥993.00 | ¥940.00 | 41.70K |
| 2026-06-05 | ¥1,001.00 | +5.48% | ¥935.00 | ¥1,015.00 | ¥935.00 | 33.90K |
| 2026-06-04 | ¥949.00 | 0.00% | ¥943.00 | ¥953.00 | ¥925.00 | 31.30K |
| 2026-06-03 | ¥949.00 | -3.06% | ¥975.00 | ¥977.00 | ¥941.00 | 104.60K |
| 2026-06-02 | ¥979.00 | 0.00% | ¥978.00 | ¥984.00 | ¥976.00 | 45.00K |
| 2026-06-01 | ¥979.00 | -1.71% | ¥983.00 | ¥987.00 | ¥976.00 | 37.80K |
| 2026-05-29 | ¥996.00 | 0.00% | ¥987.00 | ¥997.00 | ¥982.00 | 12.40K |
| 2026-05-28 | ¥996.00 | +2.05% | ¥988.00 | ¥997.00 | ¥976.00 | 42.60K |
| 2026-05-27 | ¥976.00 | +0.21% | ¥997.00 | ¥1,000.00 | ¥972.00 | 27.70K |
| 2026-05-26 | ¥974.00 | 0.00% | ¥976.00 | ¥1,023.00 | ¥974.00 | 78.90K |
| 2026-05-25 | ¥974.00 | -1.62% | ¥987.00 | ¥993.00 | ¥970.00 | 39.00K |