Vertex Corporation - 5290.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3,005	3,010	3,010	3,030	2,990	30,300
August 15, 2025	3,010	2,990	2,990	3,010	2,990	16,300
August 14, 2025	2,996	2,991	2,991	3,020	2,974	21,200
August 13, 2025	2,922	2,981	2,981	2,995	2,915	33,000
August 12, 2025	3,000	2,930	2,930	3,070	2,930	98,800
August 08, 2025	3,065	3,020	3,020	3,105	3,015	36,100
August 07, 2025	3,090	3,050	3,050	3,115	3,020	43,200
August 06, 2025	2,974	3,080	3,080	3,080	2,974	45,900
August 05, 2025	2,975	2,959	2,959	2,998	2,925	62,000
August 04, 2025	2,872	2,883	2,883	2,894	2,820	30,700
August 01, 2025	2,800	2,869	2,869	2,889	2,800	39,200
July 31, 2025	2,753	2,796	2,796	2,812	2,732	32,900
July 30, 2025	2,697	2,710	2,710	2,786	2,676	56,900
July 29, 2025	2,755	2,680	2,680	2,772	2,635	99,500
July 28, 2025	2,688	2,624	2,624	2,710	2,621	38,500
July 25, 2025	2,667	2,688	2,688	2,736	2,657	26,600
July 24, 2025	2,600	2,620	2,620	2,635	2,585	32,900
July 23, 2025	2,600	2,587	2,587	2,600	2,577	28,100
July 22, 2025	2,560	2,576	2,576	2,595	2,532	62,700
July 18, 2025	2,511	2,510	2,510	2,568	2,487	45,100
July 17, 2025	2,452	2,491	2,491	2,512	2,450	37,000
July 16, 2025	2,474	2,457	2,457	2,496	2,457	14,700
July 15, 2025	2,474	2,486	2,486	2,520	2,474	29,200
July 14, 2025	2,489	2,480	2,480	2,509	2,451	47,200
July 11, 2025	2,459	2,465	2,465	2,520	2,439	57,000
July 10, 2025	2,451	2,437	2,437	2,495	2,429	34,900
July 09, 2025	2,364	2,444	2,444	2,467	2,364	59,600
July 08, 2025	2,332	2,355	2,355	2,370	2,332	16,600
July 07, 2025	2,333	2,332	2,332	2,360	2,330	16,600
July 04, 2025	2,301	2,333	2,333	2,367	2,300	43,800
July 03, 2025	2,300	2,290	2,290	2,306	2,281	18,400
July 02, 2025	2,293	2,300	2,300	2,310	2,275	42,400
July 01, 2025	2,295	2,279	2,279	2,305	2,245	19,200
June 30, 2025	2,262	2,295	2,295	2,298	2,250	13,300
June 27, 2025	2,271	2,264	2,264	2,278	2,261	4,100
June 26, 2025	2,299	2,261	2,261	2,325	2,252	17,900
June 25, 2025	2,266	2,290	2,290	2,299	2,242	19,500
June 24, 2025	2,259	2,257	2,257	2,279	2,246	10,400
June 23, 2025	2,262	2,260	2,260	2,300	2,232	32,300
June 20, 2025	2,284	2,278	2,278	2,319	2,278	12,100
June 19, 2025	2,318	2,284	2,284	2,318	2,282	20,400
June 18, 2025	2,287	2,304	2,304	2,311	2,280	13,200
June 17, 2025	2,258	2,289	2,289	2,314	2,258	41,000
June 16, 2025	2,258	2,258	2,258	2,277	2,239	41,300
June 13, 2025	2,229	2,258	2,258	2,258	2,207	18,300
June 12, 2025	2,296	2,229	2,229	2,296	2,220	49,500
June 11, 2025	2,241	2,296	2,296	2,314	2,241	33,600
June 10, 2025	2,239	2,233	2,233	2,249	2,229	19,200
June 09, 2025	2,230	2,237	2,237	2,249	2,217	9,500
June 06, 2025	2,202	2,223	2,223	2,240	2,196	25,100
June 05, 2025	2,190	2,202	2,202	2,216	2,140	12,800
June 04, 2025	2,204	2,198	2,198	2,214	2,185	20,900
June 03, 2025	2,101	2,209	2,209	2,216	2,101	51,000
June 02, 2025	2,143	2,099	2,099	2,181	2,093	49,700
May 30, 2025	2,023	2,103	2,103	2,120	2,005	41,300
May 29, 2025	2,005	2,040	2,040	2,048	2,002	17,000
May 28, 2025	2,043	2,021	2,021	2,043	2,015	7,700
May 27, 2025	2,043	2,025	2,025	2,052	2,025	8,100
May 26, 2025	2,063	2,057	2,057	2,070	2,057	12,900
May 23, 2025	2,052	2,058	2,058	2,067	2,045	15,600

Vertex Corporation (5290.T) JPX