Tokyo - Delayed Quote JPY

Vertex Corporation (5290.T)

Compare
1,880.00
+8.00
+(0.43%)
As of 9:53:55 AM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Feb 19, 20251,880.001,880.001,874.001,880.001,880.003,400
Feb 18, 20251,868.001,884.001,851.001,872.001,872.0010,800
Feb 17, 20251,920.001,920.001,853.001,853.001,853.0019,700
Feb 14, 20251,925.001,929.001,850.001,881.001,881.0023,800
Feb 13, 20251,835.001,897.001,830.001,880.001,880.0024,000
Feb 12, 20251,860.001,860.001,817.001,822.001,822.0016,900
Feb 10, 20251,834.001,853.001,820.001,827.001,827.005,200
Feb 7, 20251,884.001,884.001,830.001,845.001,845.0011,500
Feb 6, 20251,843.001,900.001,830.001,884.001,884.0023,600
Feb 5, 20251,814.001,943.001,814.001,827.001,827.004,600
Feb 4, 20251,905.001,905.001,814.001,814.001,814.009,100
Feb 3, 20251,950.001,972.001,845.001,867.001,867.0017,900
Jan 31, 20251,828.001,960.001,814.001,960.001,960.0048,100
Jan 30, 20251,783.001,942.001,783.001,826.001,826.0030,200
Jan 29, 20251,710.001,743.001,705.001,743.001,743.006,600
Jan 28, 20251,684.001,716.001,684.001,703.001,703.005,500
Jan 27, 20251,682.001,700.001,674.001,700.001,700.0011,100
Jan 24, 20251,696.001,696.001,674.001,679.001,679.003,600
Jan 23, 20251,676.001,691.001,671.001,686.001,686.005,800
Jan 22, 20251,712.001,712.001,672.001,683.001,683.009,500
Jan 21, 20251,729.001,731.001,665.001,706.001,706.0010,400
Jan 20, 20251,746.001,746.001,700.001,714.001,714.0015,400
Jan 17, 20251,732.001,732.001,721.001,721.001,721.001,700
Jan 16, 20251,751.001,752.001,730.001,732.001,732.005,100
Jan 15, 20251,736.001,768.001,736.001,750.001,750.002,500
Jan 14, 20251,740.001,754.001,723.001,735.001,735.0011,400
Jan 10, 20251,756.001,760.001,740.001,740.001,740.006,400
Jan 9, 20251,754.001,759.001,747.001,747.001,747.006,400
Jan 8, 20251,760.001,770.001,755.001,755.001,755.004,500
Jan 7, 20251,800.001,818.001,757.001,760.001,760.008,500
Jan 6, 20251,811.001,814.001,796.001,807.001,807.003,500
Dec 30, 20241,812.001,819.001,810.001,810.001,810.001,800
Dec 27, 20241,811.001,834.001,810.001,810.001,810.0010,000
Dec 26, 20241,853.001,853.001,811.001,811.001,811.0012,100
Dec 25, 20241,895.001,895.001,855.001,855.001,855.002,100
Dec 24, 20241,859.001,889.001,859.001,879.001,879.003,700
Dec 23, 20241,864.001,890.001,864.001,869.001,869.002,100
Dec 20, 20241,918.001,918.001,852.001,892.001,892.005,200
Dec 19, 20241,880.001,915.001,880.001,892.001,892.005,400
Dec 18, 20241,910.001,918.001,881.001,903.001,903.006,000
Dec 17, 20241,905.001,912.001,876.001,912.001,912.002,000
Dec 16, 20241,914.001,920.001,886.001,911.001,911.007,000
Dec 13, 20241,869.001,894.001,869.001,876.001,876.003,100
Dec 12, 20241,890.001,902.001,850.001,868.001,868.009,300
Dec 11, 20241,895.001,919.001,894.001,907.001,907.003,000
Dec 10, 20241,905.001,920.001,905.001,905.001,905.00700
Dec 9, 20241,903.001,917.001,876.001,905.001,905.004,700
Dec 6, 20241,880.001,911.001,858.001,910.001,910.009,900
Dec 5, 20241,821.001,874.001,821.001,871.001,871.005,500
Dec 4, 20241,924.001,924.001,830.001,830.001,830.0024,000
Dec 3, 20241,930.001,935.001,908.001,930.001,930.003,000
Dec 2, 20241,928.001,929.001,892.001,923.001,923.002,500
Nov 29, 20241,906.001,937.001,885.001,932.001,932.003,700
Nov 28, 20241,905.001,928.001,896.001,906.001,906.005,800
Nov 27, 20241,927.001,930.001,866.001,868.001,868.008,600
Nov 26, 20241,973.001,981.001,951.001,955.001,955.006,800
Nov 25, 20241,988.002,000.001,961.001,987.001,987.004,800
Nov 22, 20242,005.002,005.001,940.001,988.001,988.0013,100
Nov 21, 20241,968.002,014.001,968.001,986.001,986.002,300
Nov 20, 20242,005.002,005.001,968.001,968.001,968.004,700
Nov 19, 20241,981.002,017.001,969.001,969.001,969.002,200
Nov 18, 20241,991.002,021.001,952.001,980.001,980.003,200
Nov 15, 20242,000.002,033.001,980.001,996.001,996.004,900
Nov 14, 20242,021.002,070.001,989.001,989.001,989.005,500
Nov 13, 20242,008.002,037.001,990.002,037.002,037.002,500
Nov 12, 20242,042.002,081.002,016.002,016.002,016.004,300
Nov 11, 20242,089.002,089.002,001.002,031.002,031.002,800
Nov 8, 20242,054.002,099.002,013.002,098.002,098.0011,800
Nov 7, 20241,988.002,049.001,988.002,047.002,047.007,400
Nov 6, 20241,950.002,040.001,942.002,002.002,002.004,200
Nov 5, 20242,043.002,056.002,000.002,000.002,000.003,000
Nov 1, 20242,026.002,039.002,003.002,035.002,035.006,700
Oct 31, 20242,016.002,047.002,002.002,027.002,027.0015,200
Oct 30, 20241,982.002,015.001,982.002,007.002,007.006,400
Oct 29, 20241,968.001,977.001,934.001,968.001,968.004,000
Oct 28, 20241,927.001,942.001,887.001,929.001,929.003,000
Oct 25, 20241,973.001,973.001,861.001,931.001,931.0015,400
Oct 24, 20241,919.001,945.001,901.001,944.001,944.002,800
Oct 23, 20241,910.001,925.001,852.001,925.001,925.003,900
Oct 22, 20241,965.001,973.001,919.001,931.001,931.0016,900
Oct 21, 20241,979.001,996.001,965.001,965.001,965.009,900
Oct 18, 20241,983.002,020.001,980.002,020.002,020.005,200
Oct 17, 20242,015.002,015.001,965.001,983.001,983.0013,800
Oct 16, 20242,048.002,056.002,019.002,029.002,029.005,400
Oct 15, 20242,150.002,150.002,070.002,085.002,085.005,900
Oct 11, 20242,141.002,187.002,128.002,140.002,140.0015,400
Oct 10, 20242,128.002,162.002,105.002,141.002,141.0027,400
Oct 9, 20242,087.002,100.002,071.002,088.002,088.0018,400
Oct 8, 20242,055.002,090.002,038.002,060.002,060.009,000
Oct 7, 20242,062.002,100.002,053.002,067.002,067.0030,300
Oct 4, 20242,033.002,085.002,033.002,059.002,059.0017,800
Oct 3, 20242,037.002,052.002,026.002,033.002,033.0012,900
Oct 2, 20241,960.002,070.001,955.002,028.002,028.0032,200
Oct 1, 20242,071.002,071.001,988.001,999.001,999.0031,300
Sep 30, 20242,064.002,100.001,995.002,055.002,055.0064,600
Sep 27, 20241,946.001,996.001,901.001,996.001,996.0015,700
Sep 26, 20241,955.001,966.001,918.001,946.001,946.0012,300
Sep 25, 20242,033.002,033.001,940.001,955.001,955.0017,200
Sep 24, 20242,068.002,068.002,025.002,035.002,035.004,200
Sep 20, 20242,044.002,090.002,040.002,080.002,080.008,900
Sep 19, 20242,048.002,066.001,982.002,020.002,020.0011,400
Sep 18, 20242,026.002,080.002,026.002,046.002,046.009,000
Sep 17, 20242,030.002,030.002,002.002,011.002,011.003,400
Sep 13, 20241,987.002,033.001,987.002,002.002,002.0011,300
Sep 12, 20242,090.002,100.002,031.002,031.002,031.0016,300
Sep 11, 20242,065.002,098.002,032.002,074.002,074.0010,300
Sep 10, 20242,090.002,111.002,038.002,065.002,065.0019,700
Sep 9, 20242,042.002,116.001,986.002,051.002,051.0024,900
Sep 6, 20242,088.002,088.002,035.002,081.002,081.0014,400
Sep 5, 20242,116.002,162.002,070.002,083.002,083.0028,300
Sep 4, 20242,156.002,179.002,146.002,166.002,166.0015,800
Sep 3, 20242,213.002,239.002,141.002,162.002,162.0039,100
Sep 2, 20242,205.002,208.002,168.002,174.002,174.0051,900
Aug 30, 20242,136.002,220.002,094.002,214.002,214.0066,800
Aug 29, 20242,097.002,120.002,083.002,105.002,105.0042,200
Aug 28, 20242,096.002,115.002,078.002,095.002,095.0055,800
Aug 27, 20242,037.002,085.002,015.002,082.002,082.0050,100
Aug 26, 20241,949.002,005.001,943.002,002.002,002.0020,900
Aug 23, 20241,949.001,990.001,940.001,949.001,949.0048,400
Aug 22, 20241,899.001,961.001,891.001,953.001,953.0029,200
Aug 21, 20241,836.001,899.001,831.001,876.001,876.0039,700
Aug 20, 20241,897.001,900.001,825.001,831.001,831.0029,700
Aug 19, 20241,827.001,877.001,817.001,869.001,869.0016,600
Aug 16, 20241,824.001,828.001,790.001,822.001,822.0013,800
Aug 15, 20241,801.001,823.001,781.001,811.001,811.0022,900
Aug 14, 20241,821.001,855.001,795.001,813.001,813.0025,000
Aug 13, 20241,936.001,940.001,794.001,836.001,836.0023,000
Aug 9, 20241,827.001,867.001,748.001,760.001,760.0026,400
Aug 8, 20241,827.001,888.001,797.001,827.001,827.006,000
Aug 7, 20241,907.001,909.001,827.001,827.001,827.006,900
Aug 6, 20241,680.001,849.001,680.001,827.001,827.0021,700
Aug 5, 20241,886.001,886.001,601.001,627.001,627.0024,600
Aug 2, 20241,936.001,953.001,906.001,926.001,926.0010,100
Aug 1, 20242,016.002,021.001,950.001,955.001,955.009,000
Jul 31, 20242,064.002,064.002,014.002,048.002,048.002,600
Jul 30, 20242,074.002,075.002,036.002,064.002,064.007,400
Jul 29, 20242,010.002,069.002,007.002,061.002,061.0020,200
Jul 26, 20241,963.002,029.001,960.002,000.002,000.0014,700
Jul 25, 20241,973.002,007.001,919.001,963.001,963.0032,000
Jul 24, 20242,057.002,057.001,970.001,974.001,974.0018,400
Jul 23, 20242,070.002,087.002,042.002,059.002,059.004,700
Jul 22, 20242,070.002,070.002,044.002,060.002,060.0010,800
Jul 19, 20242,052.002,079.002,040.002,040.002,040.0029,500
Jul 18, 20242,079.002,097.002,050.002,050.002,050.0029,400
Jul 17, 20242,062.002,100.002,062.002,078.002,078.0034,600
Jul 16, 20242,042.002,075.002,033.002,062.002,062.0038,200
Jul 12, 20242,031.002,055.002,025.002,025.002,025.0024,200
Jul 11, 20242,040.002,051.002,018.002,031.002,031.0023,100
Jul 10, 20242,014.002,043.002,014.002,039.002,039.0020,700
Jul 9, 20242,061.002,090.002,000.002,014.002,014.0050,300
Jul 8, 20242,080.002,093.002,020.002,053.002,053.0031,600
Jul 5, 20242,081.002,098.002,066.002,077.002,077.0023,600
Jul 4, 20242,086.002,088.002,060.002,081.002,081.0025,400
Jul 3, 20242,043.002,093.002,040.002,074.002,074.0027,000
Jul 2, 20242,049.002,110.002,023.002,042.002,042.0037,500
Jul 1, 20242,035.002,049.002,011.002,015.002,015.0020,600
Jun 28, 20241,970.002,001.001,968.001,995.001,995.0021,000
Jun 27, 20241,968.002,010.001,955.001,960.001,960.007,800
Jun 26, 20241,975.001,975.001,946.001,960.001,960.003,600
Jun 25, 20241,961.001,989.001,939.001,975.001,975.0013,000
Jun 24, 20242,012.002,012.001,920.001,921.001,921.0013,900
Jun 21, 20242,015.002,060.002,000.002,010.002,010.0020,700
Jun 20, 20241,995.002,025.001,995.002,015.002,015.0028,000
Jun 19, 20241,978.002,003.001,964.001,985.001,985.0025,600
Jun 18, 20241,984.001,991.001,976.001,978.001,978.0019,600
Jun 17, 20241,958.001,968.001,955.001,955.001,955.0023,200
Jun 14, 20241,922.001,972.001,922.001,958.001,958.0022,600
Jun 13, 20241,943.001,965.001,898.001,903.001,903.0016,100
Jun 12, 20241,930.001,976.001,930.001,943.001,943.0021,200
Jun 11, 20241,875.001,920.001,875.001,915.001,915.0025,800
Jun 10, 20241,853.001,874.001,850.001,863.001,863.0019,400
Jun 7, 20241,840.001,865.001,835.001,835.001,835.0031,900
Jun 6, 20241,856.001,862.001,840.001,840.001,840.0015,900
Jun 5, 20241,843.001,860.001,782.001,836.001,836.0021,500
Jun 4, 20241,839.001,870.001,830.001,842.001,842.0038,000
Jun 3, 20241,811.001,845.001,810.001,821.001,821.0013,500
May 31, 20241,810.001,833.001,810.001,810.001,810.009,200
May 30, 20241,822.001,846.001,810.001,810.001,810.0010,600
May 29, 20241,821.001,831.001,821.001,822.001,822.0011,700
May 28, 20241,796.001,848.001,796.001,820.001,820.008,300
May 27, 20241,798.001,830.001,788.001,795.001,795.007,000
May 24, 20241,809.001,810.001,751.001,798.001,798.0012,500
May 23, 20241,795.001,804.001,788.001,804.001,804.005,700
May 22, 20241,805.001,805.001,770.001,795.001,795.004,400
May 21, 20241,800.001,811.001,798.001,800.001,800.0015,700
May 20, 20241,820.001,826.001,785.001,798.001,798.0015,400
May 17, 20241,837.001,837.001,804.001,820.001,820.008,900
May 16, 20241,820.001,850.001,796.001,822.001,822.0011,100
May 15, 20241,821.001,839.001,800.001,820.001,820.0010,500
May 14, 20241,823.001,823.001,804.001,820.001,820.004,000
May 13, 20241,801.001,829.001,794.001,818.001,818.0013,400
May 10, 20241,703.001,756.001,703.001,748.001,748.001,500
May 9, 20241,735.001,750.001,735.001,735.001,735.00400
May 8, 20241,770.001,770.001,674.001,746.001,746.001,800
May 7, 20241,754.001,770.001,751.001,770.001,770.002,400
May 2, 20241,782.001,782.001,700.001,772.001,772.003,800
May 1, 20241,758.001,770.001,758.001,768.001,768.005,900
Apr 30, 20241,722.001,786.001,703.001,756.001,756.0013,200
Apr 26, 20241,710.001,748.001,710.001,725.001,725.002,700
Apr 25, 20241,714.001,719.001,686.001,715.001,715.001,500
Apr 24, 20241,747.001,747.001,702.001,702.001,702.004,600
Apr 23, 20241,738.001,738.001,703.001,728.001,728.003,700
Apr 22, 20241,740.001,784.001,701.001,713.001,713.009,900
Apr 19, 20241,730.001,740.001,694.001,740.001,740.006,300
Apr 18, 20241,738.001,741.001,714.001,740.001,740.003,300
Apr 17, 20241,756.001,760.001,713.001,746.001,746.005,900
Apr 16, 20241,754.001,758.001,732.001,757.001,757.007,400
Apr 15, 20241,712.001,758.001,712.001,754.001,754.007,600
Apr 12, 20241,705.001,748.001,705.001,746.001,746.0014,700
Apr 11, 20241,700.001,701.001,693.001,700.001,700.002,500
Apr 10, 20241,693.001,710.001,693.001,697.001,697.006,300
Apr 9, 20241,688.001,690.001,672.001,690.001,690.003,600
Apr 8, 20241,672.001,680.001,661.001,665.001,665.005,800
Apr 5, 20241,689.001,689.001,646.001,672.001,672.004,800
Apr 4, 20241,677.001,679.001,630.001,666.001,666.0012,600
Apr 3, 20241,633.001,660.001,628.001,644.001,644.0025,900
Apr 2, 20241,670.001,700.001,600.001,635.001,635.0022,800
Apr 1, 20241,649.001,677.001,637.001,669.001,669.0034,600
Mar 29, 20241,645.001,649.001,628.001,641.001,641.007,700
Mar 28, 2024 40.00 Dividend
Mar 28, 20241,617.001,659.001,617.001,647.001,647.008,900
Mar 27, 20241,694.001,696.001,617.001,657.001,617.0019,700
Mar 26, 20241,651.001,660.001,651.001,658.001,617.984,600
Mar 25, 20241,675.001,675.001,635.001,648.001,608.227,700
Mar 22, 20241,653.001,670.001,647.001,660.001,619.935,300
Mar 21, 20241,660.001,698.001,641.001,641.001,601.3910,800
Mar 19, 20241,645.001,655.001,633.001,640.001,600.415,200
Mar 18, 20241,660.001,660.001,635.001,645.001,605.2912,800
Mar 15, 20241,653.001,692.001,651.001,660.001,619.936,300
Mar 14, 20241,656.001,666.001,646.001,657.001,617.005,600
Mar 13, 20241,653.001,669.001,625.001,656.001,616.0213,100
Mar 12, 20241,670.001,670.001,630.001,653.001,613.109,400
Mar 11, 20241,647.001,655.001,630.001,646.001,606.275,800
Mar 8, 20241,700.001,700.001,673.001,676.001,635.543,800
Mar 7, 20241,698.001,700.001,668.001,700.001,658.9613,200
Mar 6, 20241,694.001,694.001,694.001,694.001,653.112,000
Mar 5, 20241,693.001,729.001,693.001,697.001,656.032,300
Mar 4, 20241,725.001,725.001,693.001,702.001,660.913,000
Mar 1, 20241,733.001,733.001,700.001,711.001,669.707,200
Feb 29, 20241,704.001,744.001,704.001,733.001,691.1710,300
Feb 28, 20241,731.001,747.001,690.001,709.001,667.7419,200
Feb 27, 20241,707.001,740.001,697.001,719.001,677.5016,700
Feb 26, 20241,699.001,699.001,683.001,694.001,653.116,100
Feb 22, 20241,736.001,736.001,679.001,679.001,638.4710,600
Feb 21, 20241,662.001,708.001,662.001,696.001,655.0612,500
Feb 20, 20241,683.001,683.001,652.001,657.001,617.006,200
Feb 19, 20241,645.001,670.001,638.001,667.001,626.7611,400