Vertex Corporation (5290.T) JPX

1,786.00

-20(-1.11%)

Updated at March 13 03:30PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	1,766	1,786	1,786	1,801	1,746	65,400
March 12, 2026	1,825	1,806	1,806	1,830	1,775	72,400
March 11, 2026	1,748	1,839	1,839	1,844	1,745	136,900
March 10, 2026	1,689	1,716	1,716	1,719	1,661	12,300
March 09, 2026	1,600	1,649	1,649	1,657	1,588	68,200
March 06, 2026	1,623	1,681	1,681	1,697	1,621	60,800
March 05, 2026	1,643	1,654	1,654	1,683	1,626	64,600
March 04, 2026	1,625	1,594	1,594	1,629	1,542	67,500
March 03, 2026	1,731	1,705	1,705	1,750	1,704	47,000
March 02, 2026	1,777	1,757	1,757	1,777	1,730	44,000
February 27, 2026	1,683	1,791	1,791	1,794	1,676	68,300
February 26, 2026	1,682	1,701	1,701	1,715	1,680	49,700
February 25, 2026	1,716	1,717	1,717	1,753	1,701	79,600
February 24, 2026	1,653	1,739	1,739	1,740	1,635	190,500
February 20, 2026	1,715	1,669	0	1,720	1,650	93,800
February 19, 2026	1,631	1,680	0	1,700	1,610	148,000
February 18, 2026	1,574	1,631	0	1,647	1,574	86,800
February 17, 2026	1,550	1,560	0	1,610	1,539	86,600
February 16, 2026	1,549	1,539	0	1,563	1,506	84,600
February 13, 2026	1,479	1,529	0	1,540	1,443	151,200
February 12, 2026	1,359	1,364	0	1,365	1,345	29,500
February 10, 2026	1,365	1,348	0	1,365	1,337	24,500
February 09, 2026	1,320	1,354	0	1,361	1,312	51,900
February 06, 2026	1,301	1,315	0	1,320	1,296	19,700
February 05, 2026	1,311	1,302	0	1,313	1,298	58,800
February 04, 2026	1,297	1,311	0	1,311	1,297	20,500
February 03, 2026	1,306	1,297	0	1,310	1,292	19,600
February 02, 2026	1,335	1,292	0	1,337	1,292	27,400
January 30, 2026	1,327	1,324	0	1,338	1,317	19,000
January 29, 2026	1,331	1,327	0	1,334	1,309	26,600
January 28, 2026	1,358	1,331	0	1,358	1,331	23,300
January 27, 2026	1,386	1,358	0	1,392	1,345	31,800
January 26, 2026	1,377	1,368	0	1,385	1,365	23,200
January 23, 2026	1,356	1,390	0	1,399	1,352	48,900
January 22, 2026	1,361	1,346	0	1,363	1,336	37,600
January 21, 2026	1,364	1,354	0	1,384	1,354	34,800
January 20, 2026	1,413	1,375	0	1,413	1,375	43,200
January 19, 2026	1,401	1,410	0	1,422	1,382	48,300
January 16, 2026	1,389	1,400	0	1,420	1,387	56,400
January 15, 2026	1,345	1,383	0	1,386	1,345	53,000
January 14, 2026	1,357	1,342	0	1,358	1,335	30,300
January 13, 2026	1,378	1,358	0	1,378	1,353	18,400
January 09, 2026	1,367	1,348	0	1,370	1,346	33,200
January 08, 2026	1,381	1,365	0	1,381	1,355	27,400
January 07, 2026	1,334	1,368	0	1,372	1,333	60,300
January 06, 2026	1,320	1,335	0	1,347	1,312	64,500
January 05, 2026	1,315	1,299	0	1,330	1,299	27,900
December 30, 2025	1,330	1,312	0	1,330	1,296	16,700
December 29, 2025	1,318	1,317	0	1,320	1,306	31,700
December 26, 2025	1,335	1,315	0	1,339	1,310	35,700
December 25, 2025	1,328	1,331	0	1,332	1,312	19,600
December 24, 2025	1,310	1,313	0	1,325	1,305	19,900
December 23, 2025	1,302	1,307	0	1,320	1,302	18,700
December 22, 2025	1,312	1,301	0	1,312	1,299	15,500
December 19, 2025	1,294	1,293	0	1,309	1,289	12,600
December 18, 2025	1,281	1,286	0	1,296	1,280	21,900
December 17, 2025	1,330	1,280	0	1,344	1,280	37,000
December 16, 2025	1,354	1,318	0	1,368	1,308	38,400
December 15, 2025	1,306	1,354	0	1,355	1,296	55,200
December 12, 2025	1,249	1,298	0	1,300	1,249	77,100