Vinx Corp. - 3784.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2024	2,017	2,018	2,018	2,018	2,017	4,500
February 09, 2024	2,017	2,018	2,018	2,018	2,017	1,000
February 08, 2024	2,017	2,017	2,017	2,018	2,017	700
February 07, 2024	2,017	2,018	2,018	2,018	2,017	800
February 06, 2024	2,017	2,018	2,018	2,018	2,017	1,700
February 05, 2024	2,017	2,017	2,017	2,018	2,017	700
February 02, 2024	2,017	2,019	2,019	2,019	2,017	1,700
February 01, 2024	2,017	2,017	2,017	2,018	2,017	5,100
January 31, 2024	2,018	2,017	2,017	2,018	2,017	1,500
January 30, 2024	2,018	2,017	2,017	2,018	2,017	6,600
January 29, 2024	2,017	2,018	2,018	2,018	2,016	7,100
January 26, 2024	2,016	2,017	2,017	2,018	2,016	7,100
January 25, 2024	2,017	2,016	2,016	2,018	2,016	11,700
January 24, 2024	2,017	2,018	2,018	2,018	2,017	3,900
January 23, 2024	2,017	2,016	2,016	2,018	2,016	6,200
January 22, 2024	2,017	2,016	2,016	2,017	2,016	1,100
January 19, 2024	2,017	2,017	2,017	2,019	2,017	2,900
January 18, 2024	2,017	2,017	2,017	2,018	2,016	3,500
January 17, 2024	2,016	2,017	2,017	2,017	2,016	11,900
January 16, 2024	2,016	2,016	2,016	2,017	2,016	17,000
January 15, 2024	2,016	2,017	2,017	2,017	2,016	15,200
January 12, 2024	2,016	2,016	2,016	2,018	2,016	31,100
January 11, 2024	2,017	2,016	2,016	2,018	2,016	48,800
January 10, 2024	2,018	2,019	2,019	2,019	2,017	4,400
January 09, 2024	2,018	2,018	2,018	2,020	2,017	13,200
January 05, 2024	2,019	2,018	2,018	2,019	2,017	7,700
January 04, 2024	2,017	2,018	2,018	2,021	2,017	25,900
December 29, 2023	2,017	2,020	2,020	2,020	2,016	24,500
December 28, 2023	2,019	2,016	2,016	2,022	2,016	40,700
December 27, 2023	2,017	2,025	2,003	2,025	2,017	12,300
December 26, 2023	2,017	2,025	2,003	2,025	2,017	6,700
December 25, 2023	2,017	2,017	1,995.09	2,020	2,016	3,900
December 22, 2023	2,015	2,017	1,995.09	2,025	2,015	5,900
December 21, 2023	2,016	2,016	1,994.1	2,022	2,015	31,600
December 20, 2023	2,015	2,017	1,995.09	2,018	2,015	8,200
December 19, 2023	2,014	2,015	1,993.11	2,018	2,014	18,300
December 18, 2023	2,017	2,014	1,992.12	2,019	2,014	30,800
December 15, 2023	2,018	2,017	1,995.09	2,020	2,017	31,900
December 14, 2023	2,016	2,016	1,994.1	2,019	2,016	87,800
December 13, 2023	2,016	2,016	1,994.1	2,018	2,016	35,800
December 12, 2023	2,017	2,016	1,994.1	2,018	2,015	74,700
December 11, 2023	2,017	2,016	1,994.1	2,020	2,015	71,600
December 08, 2023	2,017	2,015	1,993.11	2,017	2,015	21,700
December 07, 2023	2,016	2,015	1,993.11	2,017	2,015	36,600
December 06, 2023	2,015	2,016	1,994.1	2,016	2,015	23,700
December 05, 2023	2,015	2,015	1,993.11	2,016	2,015	23,600
December 04, 2023	2,015	2,015	1,993.11	2,016	2,015	19,500
December 01, 2023	2,015	2,015	1,993.11	2,016	2,015	22,600
November 30, 2023	2,016	2,015	1,993.11	2,017	2,015	243,600
November 29, 2023	2,016	2,016	1,994.1	2,018	2,016	84,500
November 28, 2023	2,015	2,016	1,994.1	2,017	2,015	63,100
November 27, 2023	2,016	2,015	1,993.11	2,016	2,015	79,200
November 24, 2023	2,016	2,015	1,993.11	2,016	2,015	41,500
November 22, 2023	2,015	2,015	1,993.11	2,016	2,015	59,400
November 21, 2023	2,015	2,015	1,993.11	2,016	2,015	323,300
November 20, 2023	2,016	2,015	1,993.11	2,018	2,015	295,000
November 17, 2023	2,015	2,014	1,992.12	2,016	2,014	253,800
November 16, 2023	2,015	2,016	1,994.1	2,016	2,014	791,700
November 15, 2023	2,015	2,015	1,993.11	2,016	2,015	148,600
November 14, 2023	2,015	2,015	1,993.11	2,016	2,014	286,500

Vinx Corp. (3784.T) JPX