Vertex Corporation (5290.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 1,970.00 | 2,001.00 | 1,968.00 | 1,995.00 | 1,995.00 | 21,000 |
| 27 June 2024 | 1,968.00 | 2,010.00 | 1,955.00 | 1,960.00 | 1,960.00 | 7,800 |
| 26 June 2024 | 1,975.00 | 1,975.00 | 1,946.00 | 1,960.00 | 1,960.00 | 3,600 |
| 25 June 2024 | 1,961.00 | 1,989.00 | 1,939.00 | 1,975.00 | 1,975.00 | 13,000 |
| 24 June 2024 | 2,012.00 | 2,012.00 | 1,920.00 | 1,921.00 | 1,921.00 | 13,900 |
| 21 June 2024 | 2,015.00 | 2,060.00 | 2,000.00 | 2,010.00 | 2,010.00 | 20,700 |
| 20 June 2024 | 1,995.00 | 2,025.00 | 1,995.00 | 2,015.00 | 2,015.00 | 28,000 |
| 19 June 2024 | 1,978.00 | 2,003.00 | 1,964.00 | 1,985.00 | 1,985.00 | 25,600 |
| 18 June 2024 | 1,984.00 | 1,991.00 | 1,976.00 | 1,978.00 | 1,978.00 | 19,600 |
| 17 June 2024 | 1,958.00 | 1,968.00 | 1,955.00 | 1,955.00 | 1,955.00 | 23,200 |
| 14 June 2024 | 1,922.00 | 1,972.00 | 1,922.00 | 1,958.00 | 1,958.00 | 22,600 |
| 13 June 2024 | 1,943.00 | 1,965.00 | 1,898.00 | 1,903.00 | 1,903.00 | 16,100 |
| 12 June 2024 | 1,930.00 | 1,976.00 | 1,930.00 | 1,943.00 | 1,943.00 | 21,200 |
| 11 June 2024 | 1,875.00 | 1,920.00 | 1,875.00 | 1,915.00 | 1,915.00 | 25,800 |
| 10 June 2024 | 1,853.00 | 1,874.00 | 1,850.00 | 1,863.00 | 1,863.00 | 19,400 |
| 07 June 2024 | 1,840.00 | 1,865.00 | 1,835.00 | 1,835.00 | 1,835.00 | 31,900 |
| 06 June 2024 | 1,856.00 | 1,862.00 | 1,840.00 | 1,840.00 | 1,840.00 | 15,900 |
| 05 June 2024 | 1,843.00 | 1,860.00 | 1,782.00 | 1,836.00 | 1,836.00 | 21,500 |
| 04 June 2024 | 1,839.00 | 1,870.00 | 1,830.00 | 1,842.00 | 1,842.00 | 38,000 |
| 03 June 2024 | 1,811.00 | 1,845.00 | 1,810.00 | 1,821.00 | 1,821.00 | 13,500 |
| 31 May 2024 | 1,810.00 | 1,833.00 | 1,810.00 | 1,810.00 | 1,810.00 | 9,200 |
| 30 May 2024 | 1,822.00 | 1,846.00 | 1,810.00 | 1,810.00 | 1,810.00 | 10,600 |
| 29 May 2024 | 1,821.00 | 1,831.00 | 1,821.00 | 1,822.00 | 1,822.00 | 11,700 |
| 28 May 2024 | 1,796.00 | 1,848.00 | 1,796.00 | 1,820.00 | 1,820.00 | 8,300 |
| 27 May 2024 | 1,798.00 | 1,830.00 | 1,788.00 | 1,795.00 | 1,795.00 | 7,000 |
| 24 May 2024 | 1,809.00 | 1,810.00 | 1,751.00 | 1,798.00 | 1,798.00 | 12,500 |
| 23 May 2024 | 1,795.00 | 1,804.00 | 1,788.00 | 1,804.00 | 1,804.00 | 5,700 |
| 22 May 2024 | 1,805.00 | 1,805.00 | 1,770.00 | 1,795.00 | 1,795.00 | 4,400 |
| 21 May 2024 | 1,800.00 | 1,811.00 | 1,798.00 | 1,800.00 | 1,800.00 | 15,700 |
| 20 May 2024 | 1,820.00 | 1,826.00 | 1,785.00 | 1,798.00 | 1,798.00 | 15,400 |
| 17 May 2024 | 1,837.00 | 1,837.00 | 1,804.00 | 1,820.00 | 1,820.00 | 8,900 |
| 16 May 2024 | 1,820.00 | 1,850.00 | 1,796.00 | 1,822.00 | 1,822.00 | 11,100 |
| 15 May 2024 | 1,821.00 | 1,839.00 | 1,800.00 | 1,820.00 | 1,820.00 | 10,500 |
| 14 May 2024 | 1,823.00 | 1,823.00 | 1,804.00 | 1,820.00 | 1,820.00 | 4,000 |
| 13 May 2024 | 1,801.00 | 1,829.00 | 1,794.00 | 1,818.00 | 1,818.00 | 13,400 |
| 10 May 2024 | 1,703.00 | 1,756.00 | 1,703.00 | 1,748.00 | 1,748.00 | 1,500 |
| 09 May 2024 | 1,735.00 | 1,750.00 | 1,735.00 | 1,735.00 | 1,735.00 | 400 |
| 08 May 2024 | 1,770.00 | 1,770.00 | 1,674.00 | 1,746.00 | 1,746.00 | 1,800 |
| 07 May 2024 | 1,754.00 | 1,770.00 | 1,751.00 | 1,770.00 | 1,770.00 | 2,400 |
| 02 May 2024 | 1,782.00 | 1,782.00 | 1,700.00 | 1,772.00 | 1,772.00 | 3,800 |
| 01 May 2024 | 1,758.00 | 1,770.00 | 1,758.00 | 1,768.00 | 1,768.00 | 5,900 |
| 30 Apr 2024 | 1,722.00 | 1,786.00 | 1,703.00 | 1,756.00 | 1,756.00 | 13,200 |
| 26 Apr 2024 | 1,710.00 | 1,748.00 | 1,710.00 | 1,725.00 | 1,725.00 | 2,700 |
| 25 Apr 2024 | 1,714.00 | 1,719.00 | 1,686.00 | 1,715.00 | 1,715.00 | 1,500 |
| 24 Apr 2024 | 1,747.00 | 1,747.00 | 1,702.00 | 1,702.00 | 1,702.00 | 4,600 |
| 23 Apr 2024 | 1,738.00 | 1,738.00 | 1,703.00 | 1,728.00 | 1,728.00 | 3,700 |
| 22 Apr 2024 | 1,740.00 | 1,784.00 | 1,701.00 | 1,713.00 | 1,713.00 | 9,900 |
| 19 Apr 2024 | 1,730.00 | 1,740.00 | 1,694.00 | 1,740.00 | 1,740.00 | 6,300 |
| 18 Apr 2024 | 1,738.00 | 1,741.00 | 1,714.00 | 1,740.00 | 1,740.00 | 3,300 |
| 17 Apr 2024 | 1,756.00 | 1,760.00 | 1,713.00 | 1,746.00 | 1,746.00 | 5,900 |
| 16 Apr 2024 | 1,754.00 | 1,758.00 | 1,732.00 | 1,757.00 | 1,757.00 | 7,400 |
| 15 Apr 2024 | 1,712.00 | 1,758.00 | 1,712.00 | 1,754.00 | 1,754.00 | 7,600 |
| 12 Apr 2024 | 1,705.00 | 1,748.00 | 1,705.00 | 1,746.00 | 1,746.00 | 14,700 |
| 11 Apr 2024 | 1,700.00 | 1,701.00 | 1,693.00 | 1,700.00 | 1,700.00 | 2,500 |
| 10 Apr 2024 | 1,693.00 | 1,710.00 | 1,693.00 | 1,697.00 | 1,697.00 | 6,300 |
| 09 Apr 2024 | 1,688.00 | 1,690.00 | 1,672.00 | 1,690.00 | 1,690.00 | 3,600 |
| 08 Apr 2024 | 1,672.00 | 1,680.00 | 1,661.00 | 1,665.00 | 1,665.00 | 5,800 |
| 05 Apr 2024 | 1,689.00 | 1,689.00 | 1,646.00 | 1,672.00 | 1,672.00 | 4,800 |
| 04 Apr 2024 | 1,677.00 | 1,679.00 | 1,630.00 | 1,666.00 | 1,666.00 | 12,600 |
| 03 Apr 2024 | 1,633.00 | 1,660.00 | 1,628.00 | 1,644.00 | 1,644.00 | 25,900 |
| 02 Apr 2024 | 1,670.00 | 1,700.00 | 1,600.00 | 1,635.00 | 1,635.00 | 22,800 |
| 01 Apr 2024 | 1,649.00 | 1,677.00 | 1,637.00 | 1,669.00 | 1,669.00 | 34,600 |
| 29 Mar 2024 | 1,645.00 | 1,649.00 | 1,628.00 | 1,641.00 | 1,641.00 | 7,700 |
| 28 Mar 2024 | 1,617.00 | 1,659.00 | 1,617.00 | 1,647.00 | 1,647.00 | 8,900 |
| 28 Mar 2024 | 40 Dividend | |||||
| 27 Mar 2024 | 1,694.00 | 1,696.00 | 1,617.00 | 1,657.00 | 1,617.00 | 19,700 |
| 26 Mar 2024 | 1,651.00 | 1,660.00 | 1,651.00 | 1,658.00 | 1,617.98 | 4,600 |
| 25 Mar 2024 | 1,675.00 | 1,675.00 | 1,635.00 | 1,648.00 | 1,608.22 | 7,700 |
| 22 Mar 2024 | 1,653.00 | 1,670.00 | 1,647.00 | 1,660.00 | 1,619.93 | 5,300 |
| 21 Mar 2024 | 1,660.00 | 1,698.00 | 1,641.00 | 1,641.00 | 1,601.39 | 10,800 |
| 19 Mar 2024 | 1,645.00 | 1,655.00 | 1,633.00 | 1,640.00 | 1,600.41 | 5,200 |
| 18 Mar 2024 | 1,660.00 | 1,660.00 | 1,635.00 | 1,645.00 | 1,605.29 | 12,800 |
| 15 Mar 2024 | 1,653.00 | 1,692.00 | 1,651.00 | 1,660.00 | 1,619.93 | 6,300 |
| 14 Mar 2024 | 1,656.00 | 1,666.00 | 1,646.00 | 1,657.00 | 1,617.00 | 5,600 |
| 13 Mar 2024 | 1,653.00 | 1,669.00 | 1,625.00 | 1,656.00 | 1,616.02 | 13,100 |
| 12 Mar 2024 | 1,670.00 | 1,670.00 | 1,630.00 | 1,653.00 | 1,613.10 | 9,400 |
| 11 Mar 2024 | 1,647.00 | 1,655.00 | 1,630.00 | 1,646.00 | 1,606.27 | 5,800 |
| 08 Mar 2024 | 1,700.00 | 1,700.00 | 1,673.00 | 1,676.00 | 1,635.54 | 3,800 |
| 07 Mar 2024 | 1,698.00 | 1,700.00 | 1,668.00 | 1,700.00 | 1,658.96 | 13,200 |
| 06 Mar 2024 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 1,653.11 | 2,000 |
| 05 Mar 2024 | 1,693.00 | 1,729.00 | 1,693.00 | 1,697.00 | 1,656.03 | 2,300 |
| 04 Mar 2024 | 1,725.00 | 1,725.00 | 1,693.00 | 1,702.00 | 1,660.91 | 3,000 |
| 01 Mar 2024 | 1,733.00 | 1,733.00 | 1,700.00 | 1,711.00 | 1,669.70 | 7,200 |
| 29 Feb 2024 | 1,704.00 | 1,744.00 | 1,704.00 | 1,733.00 | 1,691.17 | 10,300 |
| 28 Feb 2024 | 1,731.00 | 1,747.00 | 1,690.00 | 1,709.00 | 1,667.74 | 19,200 |
| 27 Feb 2024 | 1,707.00 | 1,740.00 | 1,697.00 | 1,719.00 | 1,677.50 | 16,700 |
| 26 Feb 2024 | 1,699.00 | 1,699.00 | 1,683.00 | 1,694.00 | 1,653.11 | 6,100 |
| 22 Feb 2024 | 1,736.00 | 1,736.00 | 1,679.00 | 1,679.00 | 1,638.47 | 10,600 |
| 21 Feb 2024 | 1,662.00 | 1,708.00 | 1,662.00 | 1,696.00 | 1,655.06 | 12,500 |
| 20 Feb 2024 | 1,683.00 | 1,683.00 | 1,652.00 | 1,657.00 | 1,617.00 | 6,200 |
| 19 Feb 2024 | 1,645.00 | 1,670.00 | 1,638.00 | 1,667.00 | 1,626.76 | 11,400 |
| 16 Feb 2024 | 1,671.00 | 1,680.00 | 1,652.00 | 1,652.00 | 1,612.12 | 5,600 |
| 15 Feb 2024 | 1,695.00 | 1,695.00 | 1,650.00 | 1,668.00 | 1,627.73 | 11,500 |
| 14 Feb 2024 | 1,675.00 | 1,686.00 | 1,653.00 | 1,681.00 | 1,640.42 | 10,000 |
| 13 Feb 2024 | 1,650.00 | 1,721.00 | 1,650.00 | 1,704.00 | 1,662.87 | 25,400 |
| 09 Feb 2024 | 1,566.00 | 1,665.00 | 1,550.00 | 1,634.00 | 1,594.56 | 38,000 |
| 08 Feb 2024 | 1,777.00 | 1,777.00 | 1,732.00 | 1,763.00 | 1,720.44 | 17,900 |
| 07 Feb 2024 | 1,800.00 | 1,800.00 | 1,776.00 | 1,789.00 | 1,745.81 | 11,500 |
| 06 Feb 2024 | 1,796.00 | 1,798.00 | 1,775.00 | 1,790.00 | 1,746.79 | 16,900 |
| 05 Feb 2024 | 1,773.00 | 1,799.00 | 1,773.00 | 1,795.00 | 1,751.67 | 12,200 |
| *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.