Want to see JP:5290 full AI Analyst Report?
Vertex Corp. (5290) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 1,192.00 | 1,199.00 | 1,184.00 | 1,191.00 | 1,191.00 | -0.08% | 17,200 | 0.27 |
| Oct 30, 2026 | 1,186.00 | 1,211.00 | 1,186.00 | 1,192.00 | 1,192.00 | -0.75% | 28,300 | 0.43 |
| Oct 29, 2026 | 1,200.00 | 1,205.00 | 1,170.00 | 1,201.00 | 1,201.00 | -0.33% | 51,900 | 0.80 |
| Oct 28, 2026 | 1,220.00 | 1,227.00 | 1,205.00 | 1,205.00 | 1,205.00 | -1.63% | 14,900 | 0.23 |
| Oct 27, 2026 | 1,230.00 | 1,231.00 | 1,218.00 | 1,225.00 | 1,225.00 | -0.41% | 15,300 | 0.23 |
| Oct 26, 2026 | 1,214.00 | 1,244.00 | 1,206.00 | 1,230.00 | 1,230.00 | +1.32% | 56,400 | 0.85 |
| Oct 23, 2026 | 1,231.00 | 1,232.00 | 1,205.00 | 1,214.00 | 1,214.00 | -1.46% | 46,200 | 0.70 |
| Oct 22, 2026 | 1,240.00 | 1,240.00 | 1,230.00 | 1,232.00 | 1,232.00 | -0.65% | 20,700 | 0.31 |
| Oct 21, 2026 | 1,230.00 | 1,240.00 | 1,228.00 | 1,240.00 | 1,240.00 | +0.81% | 18,500 | 0.28 |
| Oct 20, 2026 | 1,249.00 | 1,263.00 | 1,224.00 | 1,230.00 | 1,230.00 | -0.97% | 50,400 | 0.75 |
| Oct 19, 2026 | 1,250.00 | 1,256.00 | 1,239.00 | 1,242.00 | 1,242.00 | -1.27% | 38,400 | 0.57 |
| Oct 16, 2026 | 1,226.00 | 1,260.00 | 1,226.00 | 1,258.00 | 1,258.00 | +2.69% | 54,000 | 0.81 |
| Oct 15, 2026 | 1,235.00 | 1,241.00 | 1,222.00 | 1,225.00 | 1,225.00 | -2.00% | 52,600 | 0.80 |
| Oct 14, 2026 | 1,243.00 | 1,250.00 | 1,235.00 | 1,250.00 | 1,250.00 | +0.56% | 37,700 | 0.57 |
| Oct 13, 2026 | 1,230.00 | 1,243.00 | 1,221.00 | 1,243.00 | 1,243.00 | +1.80% | 26,000 | 0.39 |
| Oct 12, 2026 | 1,221.00 | 1,231.00 | 1,204.00 | 1,221.00 | 1,221.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,212.00 | 1,231.00 | 1,204.00 | 1,221.00 | 1,221.00 | +0.74% | 66,900 | 1.01 |
| Oct 08, 2026 | 1,239.00 | 1,239.00 | 1,212.00 | 1,212.00 | 1,212.00 | -3.04% | 59,200 | 0.90 |
| Oct 07, 2026 | 1,272.00 | 1,275.00 | 1,245.00 | 1,250.00 | 1,250.00 | +0.64% | 107,900 | 1.66 |
| Oct 06, 2026 | 1,222.00 | 1,242.00 | 1,206.00 | 1,242.00 | 1,242.00 | +1.39% | 76,700 | 1.19 |
| Oct 05, 2026 | 1,230.00 | 1,238.00 | 1,221.00 | 1,225.00 | 1,225.00 | -0.41% | 35,800 | 0.55 |
| Oct 02, 2026 | 1,222.00 | 1,237.00 | 1,218.00 | 1,230.00 | 1,230.00 | +1.07% | 94,200 | 1.45 |
| Oct 01, 2026 | 1,239.00 | 1,239.00 | 1,215.00 | 1,217.00 | 1,217.00 | -1.78% | 25,600 | 0.39 |
| Sep 30, 2026 | 1,270.00 | 1,270.00 | 1,231.00 | 1,239.00 | 1,239.00 | -2.36% | 83,600 | 1.29 |
| Sep 29, 2026 | 1,264.00 | 1,288.00 | 1,259.00 | 1,269.00 | 1,269.00 | +0.63% | 124,100 | 1.95 |
| Sep 28, 2026 | 1,254.00 | 1,272.00 | 1,251.00 | 1,261.00 | 1,261.00 | +1.29% | 144,600 | 2.33 |
| Sep 25, 2026 | 1,241.00 | 1,245.00 | 1,220.00 | 1,245.00 | 1,245.00 | -0.56% | 110,900 | 1.82 |
| Sep 24, 2026 | 1,275.00 | 1,276.00 | 1,248.00 | 1,252.00 | 1,252.00 | +1.87% | 103,100 | 1.72 |
| Sep 23, 2026 | 1,244.00 | 1,245.00 | 1,220.00 | 1,229.00 | 1,229.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,244.00 | 1,245.00 | 1,220.00 | 1,229.00 | 1,229.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,244.00 | 1,245.00 | 1,220.00 | 1,229.00 | 1,229.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,244.00 | 1,245.00 | 1,220.00 | 1,229.00 | 1,229.00 | -1.36% | 79,400 | 1.29 |
| Sep 17, 2026 | 1,248.00 | 1,259.00 | 1,246.00 | 1,246.00 | 1,246.00 | +0.08% | 80,500 | 1.31 |
| Sep 16, 2026 | 1,241.00 | 1,250.00 | 1,233.00 | 1,245.00 | 1,245.00 | +0.16% | 51,800 | 0.84 |
| Sep 15, 2026 | 1,222.00 | 1,250.00 | 1,222.00 | 1,243.00 | 1,243.00 | +2.90% | 68,500 | 1.11 |
| Sep 14, 2026 | 1,187.00 | 1,212.00 | 1,187.00 | 1,208.00 | 1,208.00 | +2.03% | 63,400 | 1.02 |
| Sep 11, 2026 | 1,179.00 | 1,191.00 | 1,167.00 | 1,184.00 | 1,184.00 | -1.42% | 72,700 | 1.17 |
| Sep 10, 2026 | 1,202.00 | 1,215.00 | 1,180.00 | 1,201.00 | 1,201.00 | -0.08% | 144,300 | 2.37 |
| Sep 09, 2026 | 1,171.00 | 1,208.00 | 1,156.00 | 1,202.00 | 1,202.00 | +3.18% | 168,800 | 2.86 |
| Sep 08, 2026 | 1,176.00 | 1,179.00 | 1,163.00 | 1,165.00 | 1,165.00 | -0.94% | 70,300 | 1.18 |
| Sep 07, 2026 | 1,165.00 | 1,176.00 | 1,158.00 | 1,176.00 | 1,176.00 | +1.55% | 75,700 | 1.28 |
| Sep 04, 2026 | 1,147.00 | 1,162.00 | 1,142.00 | 1,158.00 | 1,158.00 | +0.96% | 60,900 | 1.02 |
| Sep 03, 2026 | 1,150.00 | 1,158.00 | 1,146.00 | 1,147.00 | 1,147.00 | +0.00% | 52,600 | 0.88 |
| Sep 02, 2026 | 1,170.00 | 1,170.00 | 1,141.00 | 1,147.00 | 1,147.00 | -2.05% | 96,600 | 1.63 |
| Sep 01, 2026 | 1,181.00 | 1,186.00 | 1,169.00 | 1,171.00 | 1,171.00 | -1.26% | 58,200 | 0.97 |
| Aug 31, 2026 | 1,209.00 | 1,209.00 | 1,185.00 | 1,186.00 | 1,186.00 | -1.33% | 58,500 | 0.98 |
| Aug 28, 2026 | 1,188.00 | 1,202.00 | 1,175.00 | 1,202.00 | 1,202.00 | +1.78% | 84,400 | 1.44 |
| Aug 27, 2026 | 1,182.00 | 1,182.00 | 1,170.00 | 1,181.00 | 1,181.00 | -0.08% | 38,900 | 0.66 |
| Aug 26, 2026 | 1,184.00 | 1,191.00 | 1,176.00 | 1,182.00 | 1,182.00 | -0.59% | 42,700 | 0.70 |
| Aug 25, 2026 | 1,187.00 | 1,197.00 | 1,183.00 | 1,189.00 | 1,189.00 | +0.08% | 48,500 | 0.79 |
