Want to see JP:3542 full AI Analyst Report?
Vega corporation Co., Ltd. (3542) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 1,655.00 | 1,835.00 | 1,650.00 | 1,770.00 | 1,770.00 | +15.31% | 233,900 | 13.14 |
| Oct 30, 2026 | 1,535.00 | 1,595.00 | 1,533.00 | 1,535.00 | 1,535.00 | -0.97% | 15,300 | 0.86 |
| Oct 29, 2026 | 1,509.00 | 1,550.00 | 1,496.00 | 1,550.00 | 1,550.00 | +3.61% | 24,100 | 1.31 |
| Oct 28, 2026 | 1,548.00 | 1,548.00 | 1,496.00 | 1,496.00 | 1,496.00 | -3.36% | 18,500 | 0.99 |
| Oct 27, 2026 | 1,519.00 | 1,582.00 | 1,519.00 | 1,548.00 | 1,548.00 | +3.13% | 22,100 | 1.20 |
| Oct 26, 2026 | 1,520.00 | 1,532.00 | 1,492.00 | 1,501.00 | 1,501.00 | -0.07% | 29,500 | 1.60 |
| Oct 23, 2026 | 1,550.00 | 1,590.00 | 1,493.00 | 1,502.00 | 1,502.00 | -4.45% | 20,200 | 1.10 |
| Oct 22, 2026 | 1,628.00 | 1,641.00 | 1,572.00 | 1,572.00 | 1,572.00 | -3.79% | 30,300 | 1.68 |
| Oct 21, 2026 | 1,750.00 | 1,785.00 | 1,610.00 | 1,634.00 | 1,634.00 | -4.44% | 95,200 | 5.69 |
| Oct 20, 2026 | 1,551.00 | 1,750.00 | 1,551.00 | 1,710.00 | 1,710.00 | +9.90% | 53,100 | 3.30 |
| Oct 19, 2026 | 1,524.00 | 1,599.00 | 1,509.00 | 1,556.00 | 1,556.00 | +4.08% | 24,100 | 1.50 |
| Oct 16, 2026 | 1,509.00 | 1,521.00 | 1,493.00 | 1,495.00 | 1,495.00 | -0.86% | 7,100 | 0.43 |
| Oct 15, 2026 | 1,556.00 | 1,556.00 | 1,491.00 | 1,508.00 | 1,508.00 | -0.53% | 16,500 | 1.03 |
| Oct 14, 2026 | 1,516.00 | 1,589.00 | 1,516.00 | 1,516.00 | 1,516.00 | +0.86% | 22,000 | 1.34 |
| Oct 13, 2026 | 1,520.00 | 1,533.00 | 1,499.00 | 1,503.00 | 1,503.00 | -1.31% | 10,800 | 0.64 |
| Oct 12, 2026 | 1,523.00 | 1,548.00 | 1,519.00 | 1,523.00 | 1,523.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,527.00 | 1,548.00 | 1,519.00 | 1,523.00 | 1,523.00 | +1.26% | 8,900 | 0.50 |
| Oct 08, 2026 | 1,521.00 | 1,531.00 | 1,504.00 | 1,504.00 | 1,504.00 | -1.76% | 6,600 | 0.36 |
| Oct 07, 2026 | 1,555.00 | 1,557.00 | 1,518.00 | 1,531.00 | 1,531.00 | -1.54% | 11,000 | 0.60 |
| Oct 06, 2026 | 1,585.00 | 1,632.00 | 1,555.00 | 1,555.00 | 1,555.00 | -1.64% | 15,400 | 0.82 |
| Oct 05, 2026 | 1,561.00 | 1,583.00 | 1,551.00 | 1,581.00 | 1,581.00 | +0.76% | 4,000 | 0.21 |
| Oct 02, 2026 | 1,546.00 | 1,582.00 | 1,539.00 | 1,569.00 | 1,569.00 | +0.64% | 7,300 | 0.37 |
| Oct 01, 2026 | 1,545.00 | 1,569.00 | 1,540.00 | 1,559.00 | 1,559.00 | -0.13% | 3,700 | 0.19 |
| Sep 30, 2026 | 1,544.00 | 1,576.00 | 1,533.00 | 1,561.00 | 1,561.00 | +1.56% | 9,200 | 0.47 |
| Sep 29, 2026 | 1,543.00 | 1,556.00 | 1,528.00 | 1,537.00 | 1,537.00 | -0.39% | 6,000 | 0.30 |
| Sep 28, 2026 | 1,578.00 | 1,584.00 | 1,543.00 | 1,543.00 | 1,543.00 | -1.15% | 26,900 | 1.38 |
| Sep 25, 2026 | 1,551.00 | 1,580.00 | 1,534.00 | 1,561.00 | 1,561.00 | -0.06% | 8,900 | 0.46 |
| Sep 24, 2026 | 1,546.00 | 1,580.00 | 1,510.00 | 1,562.00 | 1,562.00 | +3.72% | 15,100 | 0.77 |
| Sep 23, 2026 | 1,506.00 | 1,532.00 | 1,500.00 | 1,506.00 | 1,506.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,506.00 | 1,532.00 | 1,500.00 | 1,506.00 | 1,506.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,506.00 | 1,532.00 | 1,500.00 | 1,506.00 | 1,506.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,506.00 | 1,532.00 | 1,500.00 | 1,506.00 | 1,506.00 | +1.48% | 8,300 | 0.41 |
| Sep 17, 2026 | 1,500.00 | 1,506.00 | 1,478.00 | 1,484.00 | 1,484.00 | -0.13% | 5,700 | 0.28 |
| Sep 16, 2026 | 1,501.00 | 1,510.00 | 1,480.00 | 1,486.00 | 1,486.00 | -2.69% | 8,500 | 0.42 |
| Sep 15, 2026 | 1,545.00 | 1,545.00 | 1,510.00 | 1,527.00 | 1,527.00 | +0.93% | 10,300 | 0.50 |
| Sep 14, 2026 | 1,522.00 | 1,529.00 | 1,495.00 | 1,513.00 | 1,513.00 | +1.20% | 13,800 | 0.67 |
| Sep 11, 2026 | 1,500.00 | 1,510.00 | 1,400.00 | 1,495.00 | 1,495.00 | -0.86% | 24,500 | 1.20 |
| Sep 10, 2026 | 1,477.00 | 1,528.00 | 1,452.00 | 1,508.00 | 1,508.00 | +2.10% | 23,100 | 1.14 |
| Sep 09, 2026 | 1,551.00 | 1,551.00 | 1,474.00 | 1,477.00 | 1,477.00 | -4.95% | 29,600 | 1.46 |
| Sep 08, 2026 | 1,524.00 | 1,596.00 | 1,520.00 | 1,554.00 | 1,554.00 | +1.97% | 35,800 | 1.79 |
| Sep 07, 2026 | 1,560.00 | 1,560.00 | 1,515.00 | 1,524.00 | 1,524.00 | -1.61% | 11,900 | 0.59 |
| Sep 04, 2026 | 1,440.00 | 1,550.00 | 1,440.00 | 1,549.00 | 1,549.00 | +8.09% | 25,400 | 1.28 |
| Sep 03, 2026 | 1,450.00 | 1,452.00 | 1,430.00 | 1,433.00 | 1,433.00 | -1.65% | 14,200 | 0.71 |
| Sep 02, 2026 | 1,442.00 | 1,460.00 | 1,420.00 | 1,457.00 | 1,457.00 | +1.04% | 16,900 | 0.85 |
| Sep 01, 2026 | 1,477.00 | 1,477.00 | 1,425.00 | 1,442.00 | 1,442.00 | -2.37% | 22,400 | 1.14 |
| Aug 31, 2026 | 1,505.00 | 1,507.00 | 1,461.00 | 1,477.00 | 1,477.00 | -1.99% | 21,000 | 1.06 |
| Aug 28, 2026 | 1,481.00 | 1,540.00 | 1,480.00 | 1,507.00 | 1,507.00 | +0.20% | 30,800 | 1.58 |
| Aug 27, 2026 | 1,477.00 | 1,506.00 | 1,448.00 | 1,504.00 | 1,504.00 | +3.37% | 16,800 | 0.87 |
| Aug 26, 2026 | 1,478.00 | 1,478.00 | 1,429.00 | 1,455.00 | 1,455.00 | -1.56% | 9,100 | 0.47 |
| Aug 25, 2026 | 1,447.00 | 1,478.00 | 1,405.00 | 1,478.00 | 1,478.00 | +1.58% | 9,700 | 0.50 |
