VIA Holdings,Inc. - 7918.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	110	111	111	112	109	72,400
December 03, 2025	110	110	110	111	109	102,500
December 02, 2025	111	110	110	111	110	40,800
December 01, 2025	112	110	110	112	110	75,000
November 28, 2025	111	112	112	112	110	62,500
November 27, 2025	110	111	111	111	110	34,700
November 26, 2025	111	111	111	111	110	64,700
November 25, 2025	111	111	111	111	110	23,300
November 21, 2025	110	110	110	111	109	44,200
November 20, 2025	110	109	109	111	109	56,600
November 19, 2025	109	109	109	110	109	37,600
November 18, 2025	110	109	109	110	109	37,500
November 17, 2025	111	109	109	111	109	64,800
November 14, 2025	110	111	111	111	109	54,500
November 13, 2025	110	111	111	111	109	106,300
November 12, 2025	110	110	110	112	109	355,000
November 11, 2025	115	115	115	115	114	67,600
November 10, 2025	115	114	114	115	114	35,700
November 07, 2025	114	114	114	115	113	18,400
November 06, 2025	114	114	114	115	113	31,000
November 05, 2025	114	114	114	115	113	69,300
November 04, 2025	114	113	113	115	113	69,300
October 31, 2025	116	116	116	117	114	90,700
October 30, 2025	116	116	116	117	114	136,000
October 29, 2025	114	113	113	114	112	75,600
October 28, 2025	115	113	113	115	113	77,800
October 27, 2025	115	115	115	115	114	44,900
October 24, 2025	115	114	114	115	114	23,500
October 23, 2025	113	114	114	114	112	58,400
October 22, 2025	113	113	113	113	112	24,900
October 21, 2025	112	113	113	113	111	85,200
October 20, 2025	113	113	113	113	112	53,000
October 17, 2025	112	112	112	112	111	41,200
October 16, 2025	111	112	112	112	111	28,100
October 15, 2025	110	111	111	112	110	27,000
October 14, 2025	111	110	110	112	110	156,000
October 10, 2025	111	111	111	112	111	25,100
October 09, 2025	111	111	111	112	110	121,200
October 08, 2025	111	111	111	111	110	39,600
October 07, 2025	111	111	111	111	110	55,800
October 06, 2025	111	111	111	111	110	55,700
October 03, 2025	110	110	110	111	110	57,100
October 02, 2025	111	110	110	111	110	57,700
October 01, 2025	111	110	110	111	110	61,800
September 30, 2025	112	110	110	113	110	188,400
September 29, 2025	112	112	112	113	112	28,700
September 26, 2025	112	113	113	114	112	122,800
September 25, 2025	113	112	112	114	112	81,500
September 24, 2025	114	113	113	115	113	104,200
September 22, 2025	113	114	114	114	113	90,200
September 19, 2025	114	113	113	115	113	135,500
September 18, 2025	113	114	114	114	113	80,700
September 17, 2025	115	113	113	116	113	284,800
September 16, 2025	117	115	115	117	115	284,800
September 12, 2025	118	117	117	118	116	67,100
September 11, 2025	117	118	118	118	116	73,300
September 10, 2025	116	116	116	117	116	56,900
September 09, 2025	117	116	116	118	116	62,800
September 08, 2025	118	117	117	118	117	61,600
September 05, 2025	118	117	117	118	117	21,500

VIA Holdings,Inc. (7918.T) JPX