Vitabrid Japan Inc.(JP:542A)
¥1,047.00-11.00 (-1.04%)
JP:542A
Vitabrid Japan Inc. historical prices
¥1,047.00
At close:-11.00 (-1.04%)
Vitabrid Japan Inc. (542A) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,060.00 | 1,064.00 | 1,035.00 | 1,047.00 | 1,047.00 | -1.04% | 4,800 | 0.64 |
| Nov 12, 2026 | 1,060.00 | 1,060.00 | 1,038.00 | 1,058.00 | 1,058.00 | +1.63% | 3,000 | 0.40 |
| Nov 11, 2026 | 1,048.00 | 1,064.00 | 1,041.00 | 1,041.00 | 1,041.00 | +0.29% | 2,800 | 0.36 |
| Nov 10, 2026 | 1,030.00 | 1,049.00 | 1,030.00 | 1,038.00 | 1,038.00 | +2.67% | 4,700 | 0.60 |
| Nov 09, 2026 | 1,026.00 | 1,050.00 | 1,020.00 | 1,030.00 | 1,030.00 | +1.88% | 6,700 | 0.85 |
| Nov 06, 2026 | 1,028.00 | 1,028.00 | 1,000.00 | 1,011.00 | 1,011.00 | -2.32% | 11,900 | 1.55 |
| Nov 05, 2026 | 1,041.00 | 1,055.00 | 1,030.00 | 1,035.00 | 1,035.00 | -0.58% | 5,200 | 0.64 |
| Nov 04, 2026 | 1,034.00 | 1,041.00 | 1,025.00 | 1,041.00 | 1,041.00 | +0.68% | 5,500 | 0.66 |
| Nov 03, 2026 | 1,034.00 | 1,038.00 | 1,033.00 | 1,034.00 | 1,034.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,034.00 | 1,038.00 | 1,033.00 | 1,034.00 | 1,034.00 | +0.10% | 3,400 | 0.39 |
| Oct 30, 2026 | 1,039.00 | 1,039.00 | 1,030.00 | 1,033.00 | 1,033.00 | +0.29% | 2,900 | 0.33 |
| Oct 29, 2026 | 1,043.00 | 1,047.00 | 1,030.00 | 1,030.00 | 1,030.00 | -1.62% | 6,200 | 0.71 |
| Oct 28, 2026 | 1,060.00 | 1,060.00 | 1,047.00 | 1,047.00 | 1,047.00 | -1.69% | 3,900 | 0.45 |
| Oct 27, 2026 | 1,098.00 | 1,098.00 | 1,041.00 | 1,065.00 | 1,065.00 | +1.62% | 11,900 | 1.38 |
| Oct 26, 2026 | 1,021.00 | 1,048.00 | 1,021.00 | 1,048.00 | 1,048.00 | +0.87% | 3,300 | 0.38 |
| Oct 23, 2026 | 1,044.00 | 1,044.00 | 1,013.00 | 1,039.00 | 1,039.00 | -0.86% | 5,700 | 0.65 |
| Oct 22, 2026 | 1,047.00 | 1,065.00 | 1,043.00 | 1,048.00 | 1,048.00 | +0.87% | 5,600 | 0.62 |
| Oct 21, 2026 | 1,049.00 | 1,049.00 | 1,039.00 | 1,039.00 | 1,039.00 | -0.76% | 4,600 | 0.51 |
| Oct 20, 2026 | 1,066.00 | 1,073.00 | 1,047.00 | 1,047.00 | 1,047.00 | -2.06% | 3,000 | 0.33 |
| Oct 19, 2026 | 1,097.00 | 1,101.00 | 1,065.00 | 1,069.00 | 1,069.00 | +0.19% | 4,300 | 0.46 |
| Oct 16, 2026 | 1,049.00 | 1,070.00 | 1,047.00 | 1,067.00 | 1,067.00 | +1.62% | 17,600 | 1.87 |
| Oct 15, 2026 | 1,079.00 | 1,079.00 | 1,042.00 | 1,050.00 | 1,050.00 | -6.17% | 16,100 | 1.76 |
| Oct 14, 2026 | 1,082.00 | 1,120.00 | 1,082.00 | 1,119.00 | 1,119.00 | +3.32% | 12,000 | 1.05 |
| Oct 13, 2026 | 1,084.00 | 1,088.00 | 1,069.00 | 1,083.00 | 1,083.00 | +1.98% | 9,400 | 0.82 |
| Oct 12, 2026 | 1,062.00 | 1,095.00 | 1,062.00 | 1,062.00 | 1,062.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,088.00 | 1,095.00 | 1,062.00 | 1,062.00 | 1,062.00 | -3.89% | 14,000 | 1.11 |
| Oct 08, 2026 | 1,101.00 | 1,120.00 | 1,090.00 | 1,105.00 | 1,105.00 | -0.90% | 7,100 | 0.56 |
| Oct 07, 2026 | 1,086.00 | 1,120.00 | 1,086.00 | 1,115.00 | 1,115.00 | +1.73% | 9,000 | 0.71 |
| Oct 06, 2026 | 1,081.00 | 1,100.00 | 1,066.00 | 1,096.00 | 1,096.00 | +0.64% | 4,600 | 0.36 |
| Oct 05, 2026 | 1,093.00 | 1,099.00 | 1,076.00 | 1,089.00 | 1,089.00 | -0.37% | 3,300 | 0.26 |
| Oct 02, 2026 | 1,085.00 | 1,099.00 | 1,085.00 | 1,093.00 | 1,093.00 | +0.64% | 1,800 | 0.14 |
| Oct 01, 2026 | 1,086.00 | 1,090.00 | 1,085.00 | 1,086.00 | 1,086.00 | 0.00% | 1,500 | 0.12 |
| Sep 30, 2026 | 1,090.00 | 1,095.00 | 1,084.00 | 1,086.00 | 1,086.00 | -0.82% | 5,300 | 0.41 |
| Sep 29, 2026 | 1,115.00 | 1,115.00 | 1,095.00 | 1,095.00 | 1,095.00 | -1.71% | 6,200 | 0.47 |
| Sep 28, 2026 | 1,122.00 | 1,122.00 | 1,085.00 | 1,114.00 | 1,114.00 | -0.80% | 8,500 | 0.65 |
| Sep 25, 2026 | 1,068.00 | 1,126.00 | 1,068.00 | 1,123.00 | 1,123.00 | +4.95% | 28,100 | 2.23 |
| Sep 24, 2026 | 1,036.00 | 1,084.00 | 1,027.00 | 1,070.00 | 1,070.00 | +3.28% | 32,400 | 2.66 |
| Sep 23, 2026 | 1,035.00 | 1,049.00 | 1,029.00 | 1,036.00 | 1,036.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,035.00 | 1,049.00 | 1,029.00 | 1,036.00 | 1,036.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,035.00 | 1,049.00 | 1,029.00 | 1,036.00 | 1,036.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,035.00 | 1,049.00 | 1,029.00 | 1,036.00 | 1,036.00 | -0.67% | 1,900 | 0.15 |
| Sep 17, 2026 | 1,025.00 | 1,043.00 | 1,025.00 | 1,043.00 | 1,043.00 | +1.76% | 2,000 | 0.15 |
| Sep 16, 2026 | 1,047.00 | 1,047.00 | 1,025.00 | 1,025.00 | 1,025.00 | -1.25% | 1,800 | 0.14 |
| Sep 15, 2026 | 1,016.00 | 1,048.00 | 1,016.00 | 1,038.00 | 1,038.00 | -0.67% | 3,000 | 0.23 |
| Sep 14, 2026 | 1,015.00 | 1,045.00 | 1,012.00 | 1,045.00 | 1,045.00 | +2.65% | 4,100 | 0.31 |
| Sep 11, 2026 | 1,005.00 | 1,022.00 | 1,005.00 | 1,018.00 | 1,018.00 | -1.07% | 16,200 | 1.23 |
| Sep 10, 2026 | 1,035.00 | 1,035.00 | 1,025.00 | 1,029.00 | 1,029.00 | -0.87% | 5,200 | 0.39 |
| Sep 09, 2026 | 1,040.00 | 1,040.00 | 1,035.00 | 1,038.00 | 1,038.00 | -1.14% | 4,300 | 0.32 |
| Sep 08, 2026 | 1,051.00 | 1,051.00 | 1,047.00 | 1,050.00 | 1,050.00 | -0.47% | 5,500 | 0.41 |
| Sep 07, 2026 | 1,065.00 | 1,065.00 | 1,052.00 | 1,055.00 | 1,055.00 | -1.86% | 5,300 | 0.39 |
