Vega Corporation Co.,Ltd. (3542.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 851.00 | 887.00 | 835.00 | 860.00 | 860.00 | 52,900 |
| 09 May 2024 | 804.00 | 846.00 | 796.00 | 837.00 | 837.00 | 32,300 |
| 08 May 2024 | 755.00 | 800.00 | 750.00 | 792.00 | 792.00 | 21,900 |
| 07 May 2024 | 767.00 | 775.00 | 754.00 | 764.00 | 764.00 | 33,700 |
| 02 May 2024 | 740.00 | 763.00 | 738.00 | 759.00 | 759.00 | 18,100 |
| 01 May 2024 | 783.00 | 783.00 | 734.00 | 739.00 | 739.00 | 91,800 |
| 30 Apr 2024 | 806.00 | 815.00 | 787.00 | 794.00 | 794.00 | 16,400 |
| 26 Apr 2024 | 817.00 | 821.00 | 792.00 | 804.00 | 804.00 | 37,800 |
| 25 Apr 2024 | 846.00 | 846.00 | 829.00 | 832.00 | 832.00 | 5,800 |
| 24 Apr 2024 | 835.00 | 856.00 | 835.00 | 854.00 | 854.00 | 6,100 |
| 23 Apr 2024 | 852.00 | 858.00 | 834.00 | 834.00 | 834.00 | 6,600 |
| 22 Apr 2024 | 842.00 | 853.00 | 832.00 | 853.00 | 853.00 | 12,000 |
| 19 Apr 2024 | 834.00 | 849.00 | 801.00 | 849.00 | 849.00 | 38,000 |
| 18 Apr 2024 | 832.00 | 854.00 | 825.00 | 834.00 | 834.00 | 15,300 |
| 17 Apr 2024 | 863.00 | 865.00 | 820.00 | 835.00 | 835.00 | 24,200 |
| 16 Apr 2024 | 884.00 | 896.00 | 853.00 | 858.00 | 858.00 | 15,000 |
| 15 Apr 2024 | 920.00 | 920.00 | 880.00 | 895.00 | 895.00 | 23,700 |
| 12 Apr 2024 | 872.00 | 916.00 | 872.00 | 905.00 | 905.00 | 40,200 |
| 11 Apr 2024 | 876.00 | 888.00 | 870.00 | 872.00 | 872.00 | 10,700 |
| 10 Apr 2024 | 888.00 | 890.00 | 872.00 | 885.00 | 885.00 | 10,600 |
| 09 Apr 2024 | 879.00 | 889.00 | 874.00 | 883.00 | 883.00 | 8,700 |
| 08 Apr 2024 | 899.00 | 914.00 | 867.00 | 887.00 | 887.00 | 19,500 |
| 05 Apr 2024 | 901.00 | 941.00 | 892.00 | 899.00 | 899.00 | 25,500 |
| 04 Apr 2024 | 895.00 | 913.00 | 885.00 | 901.00 | 901.00 | 13,600 |
| 03 Apr 2024 | 884.00 | 908.00 | 867.00 | 895.00 | 895.00 | 32,100 |
| 02 Apr 2024 | 900.00 | 900.00 | 864.00 | 899.00 | 899.00 | 30,800 |
| 01 Apr 2024 | 866.00 | 915.00 | 855.00 | 908.00 | 908.00 | 51,400 |
| 29 Mar 2024 | 883.00 | 900.00 | 861.00 | 866.00 | 866.00 | 13,100 |
| 28 Mar 2024 | 866.00 | 877.00 | 854.00 | 860.00 | 860.00 | 46,600 |
| 28 Mar 2024 | 10 Dividend | |||||
| 27 Mar 2024 | 880.00 | 891.00 | 835.00 | 891.00 | 881.00 | 82,100 |
| 26 Mar 2024 | 885.00 | 904.00 | 859.00 | 882.00 | 872.10 | 68,100 |
| 25 Mar 2024 | 952.00 | 964.00 | 930.00 | 930.00 | 919.56 | 29,600 |
| 22 Mar 2024 | 985.00 | 995.00 | 957.00 | 967.00 | 956.15 | 22,600 |
| 21 Mar 2024 | 968.00 | 1,017.00 | 966.00 | 998.00 | 986.80 | 65,400 |
| 19 Mar 2024 | 982.00 | 985.00 | 965.00 | 974.00 | 963.07 | 17,500 |
| 18 Mar 2024 | 966.00 | 993.00 | 954.00 | 974.00 | 963.07 | 35,300 |
| 15 Mar 2024 | 980.00 | 999.00 | 936.00 | 970.00 | 959.11 | 55,500 |
| 14 Mar 2024 | 995.00 | 1,031.00 | 986.00 | 1,008.00 | 996.69 | 50,200 |
| 13 Mar 2024 | 1,006.00 | 1,006.00 | 970.00 | 998.00 | 986.80 | 46,500 |
| 12 Mar 2024 | 980.00 | 1,029.00 | 967.00 | 1,024.00 | 1,012.51 | 97,000 |
| 11 Mar 2024 | 1,055.00 | 1,074.00 | 980.00 | 1,005.00 | 993.72 | 170,800 |
| 08 Mar 2024 | 1,057.00 | 1,312.00 | 1,013.00 | 1,080.00 | 1,067.88 | 1,038,300 |
| 07 Mar 2024 | 982.00 | 1,075.00 | 979.00 | 1,068.00 | 1,056.01 | 236,600 |
| 06 Mar 2024 | 981.00 | 995.00 | 969.00 | 978.00 | 967.02 | 81,200 |
| 05 Mar 2024 | 958.00 | 1,005.00 | 950.00 | 991.00 | 979.88 | 112,100 |
| 04 Mar 2024 | 948.00 | 1,021.00 | 948.00 | 960.00 | 949.23 | 229,400 |
| 01 Mar 2024 | 987.00 | 991.00 | 933.00 | 947.00 | 936.37 | 95,300 |
| 29 Feb 2024 | 930.00 | 968.00 | 928.00 | 957.00 | 946.26 | 51,200 |
| 28 Feb 2024 | 957.00 | 999.00 | 928.00 | 960.00 | 949.23 | 188,200 |
| 27 Feb 2024 | 863.00 | 996.00 | 857.00 | 957.00 | 946.26 | 441,100 |
| 26 Feb 2024 | 808.00 | 855.00 | 796.00 | 853.00 | 843.43 | 77,700 |
| 22 Feb 2024 | 788.00 | 845.00 | 786.00 | 802.00 | 793.00 | 129,200 |
| 21 Feb 2024 | 849.00 | 863.00 | 792.00 | 795.00 | 786.08 | 150,800 |
| 20 Feb 2024 | 916.00 | 929.00 | 887.00 | 887.00 | 877.04 | 83,000 |
| 19 Feb 2024 | 830.00 | 930.00 | 830.00 | 915.00 | 904.73 | 229,500 |
| 16 Feb 2024 | 727.00 | 819.00 | 715.00 | 802.00 | 793.00 | 161,500 |
| 15 Feb 2024 | 660.00 | 739.00 | 653.00 | 727.00 | 718.84 | 141,700 |
| 14 Feb 2024 | 645.00 | 655.00 | 644.00 | 650.00 | 642.70 | 14,900 |
| 13 Feb 2024 | 647.00 | 659.00 | 645.00 | 647.00 | 639.74 | 21,300 |
| 09 Feb 2024 | 622.00 | 650.00 | 622.00 | 637.00 | 629.85 | 28,700 |
| 08 Feb 2024 | 635.00 | 638.00 | 625.00 | 625.00 | 617.99 | 27,300 |
| 07 Feb 2024 | 641.00 | 657.00 | 633.00 | 633.00 | 625.90 | 54,800 |
| 06 Feb 2024 | 617.00 | 671.00 | 617.00 | 649.00 | 641.72 | 179,100 |
| 05 Feb 2024 | 635.00 | 664.00 | 617.00 | 620.00 | 613.04 | 183,300 |
| 02 Feb 2024 | 612.00 | 649.00 | 595.00 | 630.00 | 622.93 | 635,000 |
| 01 Feb 2024 | 605.00 | 606.00 | 570.00 | 606.00 | 599.20 | 268,100 |
| 31 Jan 2024 | 506.00 | 511.00 | 500.00 | 506.00 | 500.32 | 32,900 |
| 30 Jan 2024 | 507.00 | 512.00 | 503.00 | 511.00 | 505.26 | 10,200 |
| 29 Jan 2024 | 502.00 | 510.00 | 501.00 | 507.00 | 501.31 | 8,300 |
| 26 Jan 2024 | 500.00 | 504.00 | 499.00 | 501.00 | 495.38 | 4,500 |
| 25 Jan 2024 | 504.00 | 504.00 | 497.00 | 500.00 | 494.39 | 13,600 |
| 24 Jan 2024 | 506.00 | 508.00 | 500.00 | 501.00 | 495.38 | 8,600 |
| 23 Jan 2024 | 505.00 | 507.00 | 504.00 | 504.00 | 498.34 | 1,700 |
| 22 Jan 2024 | 507.00 | 508.00 | 502.00 | 505.00 | 499.33 | 5,000 |
| 19 Jan 2024 | 504.00 | 510.00 | 500.00 | 501.00 | 495.38 | 10,200 |
| 18 Jan 2024 | 513.00 | 515.00 | 503.00 | 505.00 | 499.33 | 9,500 |
| 17 Jan 2024 | 519.00 | 519.00 | 510.00 | 512.00 | 506.25 | 10,000 |
| 16 Jan 2024 | 519.00 | 526.00 | 516.00 | 519.00 | 513.18 | 5,300 |
| 15 Jan 2024 | 519.00 | 526.00 | 519.00 | 526.00 | 520.10 | 5,000 |
| 12 Jan 2024 | 521.00 | 523.00 | 516.00 | 523.00 | 517.13 | 5,300 |
| 11 Jan 2024 | 527.00 | 527.00 | 519.00 | 520.00 | 514.16 | 8,700 |
| 10 Jan 2024 | 525.00 | 527.00 | 519.00 | 527.00 | 521.09 | 23,100 |
| 09 Jan 2024 | 536.00 | 538.00 | 527.00 | 527.00 | 521.09 | 18,500 |
| 05 Jan 2024 | 531.00 | 536.00 | 525.00 | 528.00 | 522.07 | 10,800 |
| 04 Jan 2024 | 525.00 | 539.00 | 520.00 | 530.00 | 524.05 | 30,700 |
| 29 Dec 2023 | 517.00 | 523.00 | 512.00 | 515.00 | 509.22 | 10,600 |
| 28 Dec 2023 | 498.00 | 517.00 | 498.00 | 517.00 | 511.20 | 11,000 |
| 27 Dec 2023 | 508.00 | 508.00 | 496.00 | 498.00 | 492.41 | 23,900 |
| 26 Dec 2023 | 504.00 | 509.00 | 497.00 | 508.00 | 502.30 | 9,600 |
| 25 Dec 2023 | 505.00 | 510.00 | 500.00 | 500.00 | 494.39 | 13,300 |
| 22 Dec 2023 | 496.00 | 519.00 | 496.00 | 507.00 | 501.31 | 24,900 |
| 21 Dec 2023 | 515.00 | 518.00 | 497.00 | 500.00 | 494.39 | 24,400 |
| 20 Dec 2023 | 522.00 | 531.00 | 515.00 | 515.00 | 509.22 | 13,800 |
| 19 Dec 2023 | 537.00 | 549.00 | 515.00 | 522.00 | 516.14 | 38,600 |
| 18 Dec 2023 | 542.00 | 562.00 | 526.00 | 530.00 | 524.05 | 61,800 |
| 15 Dec 2023 | 569.00 | 569.00 | 540.00 | 547.00 | 540.86 | 94,200 |
| 14 Dec 2023 | 542.00 | 586.00 | 533.00 | 570.00 | 563.60 | 409,000 |
| 13 Dec 2023 | 498.00 | 538.00 | 494.00 | 514.00 | 508.23 | 121,600 |
| 12 Dec 2023 | 501.00 | 505.00 | 478.00 | 485.00 | 479.56 | 37,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.