Village Vanguard CO.,LTD. - 2769.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	974	970	970	974	970	3,800
February 19, 2026	978	971	971	978	970	6,600
February 18, 2026	970	978	978	978	969	11,200
February 17, 2026	971	970	970	972	970	5,200
February 16, 2026	970	972	972	972	970	5,500
February 13, 2026	971	970	970	972	970	5,000
February 12, 2026	972	971	971	973	970	8,300
February 10, 2026	971	970	970	973	970	4,400
February 09, 2026	970	970	970	972	970	8,900
February 06, 2026	970	971	971	973	970	5,800
February 05, 2026	970	972	972	973	970	3,800
February 04, 2026	970	970	970	972	970	5,000
February 03, 2026	970	970	970	973	970	7,300
February 02, 2026	973	970	970	975	970	7,200
January 30, 2026	972	973	973	975	972	3,300
January 29, 2026	976	972	972	976	972	3,100
January 28, 2026	975	975	975	975	972	5,000
January 27, 2026	975	975	975	977	975	3,000
January 26, 2026	978	975	975	978	975	3,900
January 23, 2026	975	978	978	978	975	3,000
January 22, 2026	985	975	975	985	975	9,400
January 21, 2026	978	976	976	978	976	5,600
January 20, 2026	979	980	980	980	977	3,000
January 19, 2026	977	977	977	980	977	6,900
January 16, 2026	980	977	977	980	977	4,300
January 15, 2026	979	977	977	979	976	7,700
January 14, 2026	978	979	979	979	976	7,800
January 13, 2026	990	978	978	990	974	25,000
January 09, 2026	977	986	986	989	973	23,100
January 08, 2026	977	976	976	977	972	6,000
January 07, 2026	975	973	973	975	973	6,600
January 06, 2026	972	975	975	975	971	6,800
January 05, 2026	972	972	972	974	971	9,200
December 30, 2025	975	971	971	975	967	9,200
December 29, 2025	966	973	973	973	966	13,400
December 26, 2025	967	967	967	968	966	17,400
December 25, 2025	969	969	969	969	967	13,100
December 24, 2025	969	968	968	970	968	12,500
December 23, 2025	970	969	969	971	969	13,000
December 22, 2025	971	970	970	972	970	9,600
December 19, 2025	972	971	971	973	971	8,400
December 18, 2025	972	971	971	972	970	10,900
December 17, 2025	975	972	972	976	972	8,100
December 16, 2025	975	975	975	976	971	18,200
December 15, 2025	968	975	975	975	968	16,500
December 12, 2025	968	968	968	971	967	9,900
December 11, 2025	969	968	968	972	968	10,200
December 10, 2025	971	970	970	973	970	7,400
December 09, 2025	968	971	971	974	968	12,700
December 08, 2025	970	970	970	974	969	14,400
December 05, 2025	975	971	971	975	970	11,300
December 04, 2025	971	970	970	971	970	10,400
December 03, 2025	975	971	971	975	971	15,000
December 02, 2025	977	976	976	979	976	12,100
December 01, 2025	981	976	976	982	976	22,700
November 28, 2025	975	981	981	985	975	24,300
November 27, 2025	959	975	975	977	958	82,000
November 26, 2025	1,015	1,006	1,006	1,016	1,006	72,700
November 25, 2025	1,023	1,019	1,019	1,024	1,019	37,100
November 21, 2025	1,026	1,024	1,024	1,026	1,023	21,300

Village Vanguard CO.,LTD. (2769.T) JPX