Want to see JP:7593 full AI Analyst Report?
VT Holdings Co., Ltd. (7593) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 491.00 | 499.00 | 490.00 | 498.00 | 498.00 | +2.26% | 531,300 | 1.24 |
| Oct 29, 2026 | 488.00 | 489.00 | 482.00 | 487.00 | 487.00 | -0.41% | 809,000 | 1.91 |
| Oct 28, 2026 | 496.00 | 497.00 | 488.00 | 489.00 | 489.00 | -1.01% | 338,300 | 0.80 |
| Oct 27, 2026 | 505.00 | 505.00 | 491.00 | 494.00 | 494.00 | -2.37% | 475,300 | 1.12 |
| Oct 26, 2026 | 506.00 | 509.00 | 502.00 | 506.00 | 506.00 | +0.20% | 349,400 | 0.82 |
| Oct 23, 2026 | 509.00 | 511.00 | 502.00 | 505.00 | 505.00 | +0.80% | 385,100 | 0.91 |
| Oct 22, 2026 | 504.00 | 505.00 | 500.00 | 501.00 | 501.00 | +0.00% | 238,500 | 0.56 |
| Oct 21, 2026 | 509.00 | 509.00 | 501.00 | 501.00 | 501.00 | -0.20% | 336,300 | 0.79 |
| Oct 20, 2026 | 507.00 | 508.00 | 500.00 | 502.00 | 502.00 | -0.40% | 290,400 | 0.68 |
| Oct 19, 2026 | 512.00 | 512.00 | 503.00 | 504.00 | 504.00 | -0.20% | 291,000 | 0.68 |
| Oct 16, 2026 | 508.00 | 508.00 | 499.00 | 505.00 | 505.00 | -0.39% | 334,100 | 0.78 |
| Oct 15, 2026 | 502.00 | 511.00 | 498.00 | 507.00 | 507.00 | +1.00% | 913,500 | 2.21 |
| Oct 14, 2026 | 509.00 | 509.00 | 498.00 | 502.00 | 502.00 | -0.59% | 283,700 | 0.68 |
| Oct 13, 2026 | 504.00 | 505.00 | 500.00 | 505.00 | 505.00 | +1.20% | 367,300 | 0.88 |
| Oct 12, 2026 | 499.00 | 510.00 | 499.00 | 499.00 | 499.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 508.00 | 510.00 | 499.00 | 499.00 | 499.00 | -1.19% | 372,200 | 0.89 |
| Oct 08, 2026 | 506.00 | 508.00 | 500.00 | 505.00 | 505.00 | -0.20% | 302,900 | 0.72 |
| Oct 07, 2026 | 500.00 | 509.00 | 500.00 | 506.00 | 506.00 | +0.00% | 327,300 | 0.78 |
| Oct 06, 2026 | 504.00 | 508.00 | 502.00 | 506.00 | 506.00 | +0.40% | 435,300 | 1.05 |
| Oct 05, 2026 | 510.00 | 513.00 | 501.00 | 504.00 | 504.00 | -1.18% | 517,300 | 1.26 |
| Oct 02, 2026 | 515.00 | 518.00 | 508.00 | 510.00 | 510.00 | -1.92% | 443,500 | 1.08 |
| Oct 01, 2026 | 513.00 | 522.00 | 512.00 | 520.00 | 520.00 | +1.17% | 418,400 | 1.02 |
| Sep 30, 2026 | 509.00 | 515.00 | 506.00 | 514.00 | 514.00 | +0.98% | 411,900 | 1.01 |
| Sep 29, 2026 | 515.00 | 515.00 | 507.00 | 509.00 | 509.00 | -0.78% | 664,300 | 1.63 |
| Sep 28, 2026 | 530.00 | 532.00 | 523.00 | 525.00 | 513.00 | -0.76% | 848,800 | 2.12 |
| Sep 25, 2026 | 527.00 | 532.00 | 526.00 | 529.00 | 516.91 | +0.57% | 451,400 | 1.12 |
| Sep 24, 2026 | 526.00 | 532.00 | 525.00 | 526.00 | 513.98 | -0.38% | 620,300 | 1.54 |
| Sep 23, 2026 | 528.00 | 532.00 | 524.00 | 528.00 | 515.93 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 528.00 | 532.00 | 524.00 | 528.00 | 515.93 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 528.00 | 532.00 | 524.00 | 528.00 | 515.93 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 527.00 | 532.00 | 524.00 | 528.00 | 515.93 | +0.19% | 479,000 | 1.12 |
| Sep 17, 2026 | 523.00 | 529.00 | 523.00 | 527.00 | 514.95 | +0.76% | 307,700 | 0.72 |
| Sep 16, 2026 | 522.00 | 528.00 | 522.00 | 523.00 | 511.05 | +0.19% | 313,700 | 0.73 |
| Sep 15, 2026 | 517.00 | 524.00 | 517.00 | 522.00 | 510.07 | +0.77% | 538,700 | 1.27 |
| Sep 14, 2026 | 517.00 | 521.00 | 515.00 | 518.00 | 506.16 | +0.78% | 355,400 | 0.83 |
| Sep 11, 2026 | 507.00 | 517.00 | 504.00 | 514.00 | 502.25 | +0.39% | 703,200 | 1.66 |
| Sep 10, 2026 | 523.00 | 523.00 | 511.00 | 512.00 | 500.30 | -2.48% | 558,700 | 1.33 |
| Sep 09, 2026 | 525.00 | 528.00 | 522.00 | 525.00 | 513.00 | -0.38% | 1,257,200 | 3.10 |
| Sep 08, 2026 | 530.00 | 534.00 | 527.00 | 527.00 | 514.95 | -0.75% | 446,500 | 1.10 |
| Sep 07, 2026 | 537.00 | 539.00 | 529.00 | 531.00 | 518.86 | -1.67% | 453,500 | 1.12 |
| Sep 04, 2026 | 537.00 | 540.00 | 533.00 | 540.00 | 527.66 | +0.56% | 379,800 | 0.93 |
| Sep 03, 2026 | 537.00 | 539.00 | 534.00 | 537.00 | 524.73 | +0.00% | 310,900 | 0.75 |
| Sep 02, 2026 | 541.00 | 541.00 | 536.00 | 537.00 | 524.73 | -1.11% | 433,900 | 1.04 |
| Sep 01, 2026 | 533.00 | 544.00 | 533.00 | 543.00 | 530.59 | +0.93% | 390,500 | 0.94 |
| Aug 31, 2026 | 531.00 | 538.00 | 531.00 | 538.00 | 525.70 | +0.75% | 247,500 | 0.59 |
| Aug 28, 2026 | 528.00 | 537.00 | 528.00 | 534.00 | 521.79 | +0.75% | 309,300 | 0.73 |
| Aug 27, 2026 | 533.00 | 537.00 | 529.00 | 530.00 | 517.89 | -0.38% | 325,200 | 0.74 |
| Aug 26, 2026 | 536.00 | 537.00 | 529.00 | 532.00 | 519.84 | +0.19% | 334,100 | 0.75 |
| Aug 25, 2026 | 539.00 | 539.00 | 529.00 | 531.00 | 518.86 | -0.75% | 325,500 | 0.73 |
| Aug 24, 2026 | 543.00 | 545.00 | 533.00 | 535.00 | 522.77 | -1.11% | 557,700 | 1.25 |
