Vt Holdings Co.,Ltd. - 7593.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	493	497	497	497	492	252,000
September 04, 2025	492	495	495	495	490	224,800
September 03, 2025	489	490	490	492	489	198,500
September 02, 2025	488	489	489	492	488	197,800
September 01, 2025	487	488	488	493	487	247,000
August 29, 2025	488	487	487	490	486	181,100
August 28, 2025	491	489	489	492	488	258,600
August 27, 2025	493	493	493	493	488	165,600
August 26, 2025	494	489	489	494	489	178,300
August 25, 2025	495	494	494	497	492	152,700
August 22, 2025	490	494	494	494	488	191,700
August 21, 2025	489	490	490	492	487	182,100
August 20, 2025	490	490	490	492	489	204,400
August 19, 2025	489	492	492	492	489	314,500
August 18, 2025	483	486	486	488	481	296,600
August 15, 2025	483	484	484	485	481	174,900
August 14, 2025	482	480	480	485	478	279,600
August 13, 2025	486	483	483	488	481	317,500
August 12, 2025	478	483	483	483	477	430,100
August 08, 2025	477	476	476	478	475	206,600
August 07, 2025	477	477	477	478	474	241,100
August 06, 2025	474	478	478	479	474	171,500
August 05, 2025	475	474	474	477	473	181,100
August 04, 2025	474	472	472	476	471	292,000
August 01, 2025	468	476	476	477	468	443,500
July 31, 2025	465	468	468	468	464	232,700
July 30, 2025	461	463	463	465	461	175,500
July 29, 2025	463	462	462	463	460	196,800
July 28, 2025	466	464	464	466	461	298,800
July 25, 2025	469	466	466	469	463	220,500
July 24, 2025	464	467	467	469	464	310,000
July 23, 2025	459	462	462	463	457	375,400
July 22, 2025	458	455	455	459	454	205,200
July 18, 2025	460	456	456	460	456	181,300
July 17, 2025	458	461	461	461	457	162,600
July 16, 2025	460	459	459	461	457	256,200
July 15, 2025	465	460	460	465	459	264,200
July 14, 2025	463	465	465	466	462	194,700
July 11, 2025	460	462	462	463	460	186,200
July 10, 2025	463	459	459	465	459	357,700
July 09, 2025	464	462	462	465	462	173,700
July 08, 2025	462	463	463	464	460	191,500
July 07, 2025	468	461	461	469	461	425,000
July 04, 2025	470	468	468	471	467	143,500
July 03, 2025	469	470	470	472	469	108,800
July 02, 2025	469	469	469	472	468	123,700
July 01, 2025	471	470	470	473	469	115,900
June 30, 2025	473	472	472	475	472	220,200
June 27, 2025	470	473	473	473	470	155,600
June 26, 2025	468	470	470	470	466	260,500
June 25, 2025	469	469	469	471	467	139,400
June 24, 2025	471	468	468	472	467	121,900
June 23, 2025	469	469	469	470	466	121,000
June 20, 2025	471	469	469	473	469	222,000
June 19, 2025	471	472	472	473	470	79,300
June 18, 2025	469	472	472	473	469	94,200
June 17, 2025	469	470	470	472	468	145,000
June 16, 2025	471	469	469	473	469	170,800
June 13, 2025	474	471	471	474	470	237,000
June 12, 2025	477	475	475	478	474	174,500

Vt Holdings Co.,Ltd. (7593.T) JPX