VT Holdings Co., Ltd. 7593
TSE · Japan · Retail Trade
¥510.00-10.00 (-1.92%)
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 | ¥510.00 | -1.92% | ¥515.00 | ¥518.00 | ¥508.00 | 443.50K |
| 2026-10-01 | ¥520.00 | +1.17% | ¥513.00 | ¥522.00 | ¥512.00 | 418.40K |
| 2026-09-30 | ¥514.00 | +0.98% | ¥509.00 | ¥515.00 | ¥506.00 | 411.90K |
| 2026-09-29 | ¥509.00 | -3.05% | ¥515.00 | ¥515.00 | ¥507.00 | 664.30K |
| 2026-09-28 | ¥525.00 | -0.76% | ¥530.00 | ¥532.00 | ¥523.00 | 848.80K |
| 2026-09-25 | ¥529.00 | +0.57% | ¥527.00 | ¥532.00 | ¥526.00 | 451.40K |
| 2026-09-24 | ¥526.00 | -0.38% | ¥526.00 | ¥532.00 | ¥525.00 | 620.30K |
| 2026-09-18 | ¥528.00 | +0.19% | ¥527.00 | ¥532.00 | ¥524.00 | 479.00K |
| 2026-09-17 | ¥527.00 | +0.76% | ¥523.00 | ¥529.00 | ¥523.00 | 307.70K |
| 2026-09-16 | ¥523.00 | +0.19% | ¥522.00 | ¥528.00 | ¥522.00 | 313.70K |
| 2026-09-15 | ¥522.00 | +0.77% | ¥517.00 | ¥524.00 | ¥517.00 | 538.70K |
| 2026-09-14 | ¥518.00 | +0.78% | ¥517.00 | ¥521.00 | ¥515.00 | 355.40K |
| 2026-09-11 | ¥514.00 | +0.39% | ¥507.00 | ¥517.00 | ¥504.00 | 703.20K |
| 2026-09-10 | ¥512.00 | -2.48% | ¥523.00 | ¥523.00 | ¥511.00 | 558.70K |
| 2026-09-09 | ¥525.00 | -0.38% | ¥525.00 | ¥528.00 | ¥522.00 | 1.26M |
| 2026-09-08 | ¥527.00 | -0.75% | ¥530.00 | ¥534.00 | ¥527.00 | 446.50K |
| 2026-09-07 | ¥531.00 | -1.67% | ¥537.00 | ¥539.00 | ¥529.00 | 453.50K |
| 2026-09-04 | ¥540.00 | +0.56% | ¥537.00 | ¥540.00 | ¥533.00 | 379.80K |
| 2026-09-03 | ¥537.00 | 0.00% | ¥537.00 | ¥539.00 | ¥534.00 | 310.90K |
| 2026-09-02 | ¥537.00 | -1.10% | ¥541.00 | ¥541.00 | ¥536.00 | 433.90K |
| 2026-09-01 | ¥543.00 | +0.93% | ¥533.00 | ¥544.00 | ¥533.00 | 390.50K |
| 2026-08-31 | ¥538.00 | +0.75% | ¥531.00 | ¥538.00 | ¥531.00 | 247.50K |
| 2026-08-28 | ¥534.00 | +0.75% | ¥528.00 | ¥537.00 | ¥528.00 | 309.30K |
| 2026-08-27 | ¥530.00 | -0.38% | ¥533.00 | ¥537.00 | ¥529.00 | 325.20K |
| 2026-08-26 | ¥532.00 | +0.19% | ¥536.00 | ¥537.00 | ¥529.00 | 334.10K |
| 2026-08-25 | ¥531.00 | -0.75% | ¥539.00 | ¥539.00 | ¥529.00 | 325.50K |
| 2026-08-24 | ¥535.00 | -1.11% | ¥543.00 | ¥545.00 | ¥533.00 | 557.70K |
| 2026-08-21 | ¥541.00 | +1.12% | ¥537.00 | ¥542.00 | ¥534.00 | 483.00K |
| 2026-08-20 | ¥535.00 | +0.75% | ¥535.00 | ¥535.00 | ¥530.00 | 391.90K |
| 2026-08-19 | ¥531.00 | -0.75% | ¥531.00 | ¥535.00 | ¥528.00 | 444.20K |
| 2026-08-18 | ¥535.00 | +2.10% | ¥522.00 | ¥537.00 | ¥522.00 | 669.00K |
| 2026-08-17 | ¥524.00 | +0.77% | ¥521.00 | ¥527.00 | ¥520.00 | 468.50K |
| 2026-08-14 | ¥520.00 | 0.00% | ¥516.00 | ¥521.00 | ¥511.00 | 398.60K |
| 2026-08-13 | ¥520.00 | +1.36% | ¥515.00 | ¥525.00 | ¥513.00 | 705.90K |
| 2026-08-12 | ¥513.00 | +5.56% | ¥505.00 | ¥522.00 | ¥501.00 | 1.53M |
| 2026-08-10 | ¥486.00 | +1.67% | ¥479.00 | ¥486.00 | ¥476.00 | 322.30K |
| 2026-08-07 | ¥478.00 | +0.42% | ¥482.00 | ¥482.00 | ¥475.00 | 300.50K |
| 2026-08-06 | ¥476.00 | -0.21% | ¥475.00 | ¥484.00 | ¥474.00 | 429.00K |
| 2026-08-05 | ¥477.00 | 0.00% | ¥480.00 | ¥481.00 | ¥475.00 | 314.20K |
| 2026-08-04 | ¥477.00 | -1.65% | ¥482.00 | ¥484.00 | ¥476.00 | 337.90K |
| 2026-08-03 | ¥485.00 | -1.42% | ¥491.00 | ¥491.00 | ¥482.00 | 432.50K |
| 2026-07-31 | ¥492.00 | -1.60% | ¥497.00 | ¥499.00 | ¥492.00 | 318.20K |
| 2026-07-30 | ¥500.00 | +0.20% | ¥499.00 | ¥500.00 | ¥492.00 | 453.00K |
| 2026-07-29 | ¥499.00 | +1.84% | ¥491.00 | ¥501.00 | ¥490.00 | 599.70K |
| 2026-07-28 | ¥490.00 | +0.20% | ¥490.00 | ¥491.00 | ¥485.00 | 306.20K |
| 2026-07-27 | ¥489.00 | +1.66% | ¥481.00 | ¥489.00 | ¥481.00 | 315.70K |
| 2026-07-24 | ¥481.00 | -0.41% | ¥480.00 | ¥483.00 | ¥477.00 | 320.00K |
| 2026-07-23 | ¥483.00 | 0.00% | ¥484.00 | ¥485.00 | ¥480.00 | 179.80K |
| 2026-07-22 | ¥483.00 | +0.42% | ¥479.00 | ¥486.00 | ¥477.00 | 398.30K |
| 2026-07-21 | ¥481.00 | +1.91% | ¥473.00 | ¥483.00 | ¥473.00 | 385.30K |
| 2026-07-17 | ¥472.00 | 0.00% | ¥475.00 | ¥478.00 | ¥470.00 | 415.30K |
| 2026-07-16 | ¥472.00 | +0.21% | ¥473.00 | ¥478.00 | ¥472.00 | 413.00K |
| 2026-07-15 | ¥471.00 | +0.43% | ¥472.00 | ¥473.00 | ¥471.00 | 210.90K |
| 2026-07-14 | ¥469.00 | +0.43% | ¥474.00 | ¥475.00 | ¥468.00 | 325.30K |
| 2026-07-13 | ¥467.00 | -0.64% | ¥473.00 | ¥476.00 | ¥467.00 | 343.20K |
| 2026-07-10 | ¥470.00 | +0.21% | ¥468.00 | ¥471.00 | ¥467.00 | 308.20K |
| 2026-07-09 | ¥469.00 | -0.42% | ¥470.00 | ¥471.00 | ¥467.00 | 269.10K |
| 2026-07-08 | ¥471.00 | +0.21% | ¥470.00 | ¥474.00 | ¥469.00 | 256.30K |
| 2026-07-07 | ¥470.00 | +0.64% | ¥470.00 | ¥473.00 | ¥468.00 | 338.80K |
| 2026-07-06 | ¥467.00 | +1.52% | ¥463.00 | ¥469.00 | ¥461.00 | 317.60K |
| 2026-07-03 | ¥460.00 | 0.00% | ¥464.00 | ¥465.00 | ¥459.00 | 380.70K |
| 2026-07-02 | ¥460.00 | +2.45% | ¥454.00 | ¥461.00 | ¥453.00 | 626.30K |
| 2026-07-01 | ¥449.00 | 0.00% | ¥449.00 | ¥453.00 | ¥447.00 | 438.80K |
| 2026-06-30 | ¥449.00 | -1.32% | ¥456.00 | ¥456.00 | ¥449.00 | 516.90K |
| 2026-06-29 | ¥455.00 | +1.34% | ¥455.00 | ¥455.00 | ¥450.00 | 622.80K |
| 2026-06-26 | ¥449.00 | +0.45% | ¥447.00 | ¥451.00 | ¥446.00 | 365.60K |
| 2026-06-25 | ¥447.00 | +0.68% | ¥448.00 | ¥449.00 | ¥445.00 | 346.60K |
| 2026-06-24 | ¥444.00 | +0.45% | ¥444.00 | ¥453.00 | ¥443.00 | 625.30K |
| 2026-06-23 | ¥442.00 | -0.23% | ¥441.00 | ¥450.00 | ¥440.00 | 729.60K |
| 2026-06-22 | ¥443.00 | 0.00% | ¥443.00 | ¥444.00 | ¥439.00 | 389.20K |
| 2026-06-19 | ¥443.00 | +0.23% | ¥441.00 | ¥445.00 | ¥440.00 | 269.50K |
| 2026-06-18 | ¥442.00 | -0.45% | ¥444.00 | ¥446.00 | ¥440.00 | 396.90K |
| 2026-06-17 | ¥444.00 | +0.45% | ¥443.00 | ¥448.00 | ¥442.00 | 471.30K |
| 2026-06-16 | ¥442.00 | +0.45% | ¥440.00 | ¥442.00 | ¥436.00 | 392.40K |
| 2026-06-15 | ¥440.00 | 0.00% | ¥441.00 | ¥443.00 | ¥440.00 | 393.10K |
| 2026-06-12 | ¥440.00 | +0.69% | ¥435.00 | ¥441.00 | ¥435.00 | 386.60K |
| 2026-06-11 | ¥437.00 | -1.13% | ¥444.00 | ¥445.00 | ¥434.00 | 418.00K |
| 2026-06-10 | ¥442.00 | +1.38% | ¥438.00 | ¥442.00 | ¥437.00 | 466.60K |
| 2026-06-09 | ¥436.00 | -0.23% | ¥438.00 | ¥442.00 | ¥434.00 | 499.90K |
| 2026-06-08 | ¥437.00 | +0.23% | ¥436.00 | ¥440.00 | ¥431.00 | 647.90K |
| 2026-06-05 | ¥436.00 | +0.69% | ¥435.00 | ¥439.00 | ¥432.00 | 599.70K |
| 2026-06-04 | ¥433.00 | -0.92% | ¥433.00 | ¥438.00 | ¥430.00 | 327.00K |
| 2026-06-03 | ¥437.00 | +0.69% | ¥433.00 | ¥438.00 | ¥430.00 | 695.20K |
| 2026-06-02 | ¥434.00 | 0.00% | ¥432.00 | ¥437.00 | ¥429.00 | 485.30K |
| 2026-06-01 | ¥434.00 | -2.03% | ¥440.00 | ¥440.00 | ¥428.00 | 1.17M |
| 2026-05-29 | ¥443.00 | +0.23% | ¥442.00 | ¥447.00 | ¥441.00 | 643.20K |
| 2026-05-28 | ¥442.00 | +0.23% | ¥440.00 | ¥444.00 | ¥440.00 | 374.50K |
| 2026-05-27 | ¥441.00 | -0.45% | ¥442.00 | ¥443.00 | ¥436.00 | 745.70K |
| 2026-05-26 | ¥443.00 | +0.68% | ¥440.00 | ¥445.00 | ¥439.00 | 362.50K |
| 2026-05-25 | ¥440.00 | -1.57% | ¥446.00 | ¥446.00 | ¥439.00 | 542.20K |