Virtualex Holdings, Inc. (6193.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
May 16, 2023 - May 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 15, 2024 | 880.00 | 895.00 | 878.00 | 882.00 | 882.00 | 6,800 |
| May 14, 2024 | 880.00 | 897.00 | 877.00 | 882.00 | 882.00 | 17,100 |
| May 13, 2024 | 917.00 | 925.00 | 910.00 | 913.00 | 913.00 | 5,500 |
| May 10, 2024 | 911.00 | 919.00 | 903.00 | 919.00 | 919.00 | 5,600 |
| May 09, 2024 | 915.00 | 916.00 | 909.00 | 916.00 | 916.00 | 2,600 |
| May 08, 2024 | 910.00 | 918.00 | 910.00 | 915.00 | 915.00 | 1,400 |
| May 07, 2024 | 912.00 | 918.00 | 910.00 | 911.00 | 911.00 | 3,600 |
| May 02, 2024 | 910.00 | 912.00 | 903.00 | 907.00 | 907.00 | 4,200 |
| May 01, 2024 | 916.00 | 916.00 | 909.00 | 910.00 | 910.00 | 3,500 |
| Apr 30, 2024 | 931.00 | 931.00 | 913.00 | 916.00 | 916.00 | 2,200 |
| Apr 26, 2024 | 928.00 | 928.00 | 912.00 | 923.00 | 923.00 | 2,400 |
| Apr 25, 2024 | 908.00 | 930.00 | 900.00 | 929.00 | 929.00 | 6,600 |
| Apr 24, 2024 | 915.00 | 915.00 | 907.00 | 907.00 | 907.00 | 1,900 |
| Apr 23, 2024 | 912.00 | 919.00 | 910.00 | 912.00 | 912.00 | 2,400 |
| Apr 22, 2024 | 916.00 | 925.00 | 900.00 | 910.00 | 910.00 | 8,700 |
| Apr 19, 2024 | 925.00 | 966.00 | 898.00 | 924.00 | 924.00 | 57,600 |
| Apr 18, 2024 | 900.00 | 907.00 | 898.00 | 907.00 | 907.00 | 900 |
| Apr 17, 2024 | 912.00 | 912.00 | 898.00 | 903.00 | 903.00 | 2,900 |
| Apr 16, 2024 | 911.00 | 915.00 | 900.00 | 907.00 | 907.00 | 3,000 |
| Apr 15, 2024 | 915.00 | 915.00 | 900.00 | 915.00 | 915.00 | 5,600 |
| Apr 12, 2024 | 916.00 | 927.00 | 912.00 | 917.00 | 917.00 | 3,700 |
| Apr 11, 2024 | 954.00 | 970.00 | 915.00 | 927.00 | 927.00 | 29,600 |
| Apr 10, 2024 | 902.00 | 912.00 | 898.00 | 900.00 | 900.00 | 6,900 |
| Apr 09, 2024 | 907.00 | 921.00 | 902.00 | 902.00 | 902.00 | 3,800 |
| Apr 08, 2024 | 907.00 | 917.00 | 907.00 | 915.00 | 915.00 | 1,400 |
| Apr 05, 2024 | 913.00 | 919.00 | 902.00 | 903.00 | 903.00 | 4,700 |
| Apr 04, 2024 | 915.00 | 929.00 | 902.00 | 923.00 | 923.00 | 9,800 |
| Apr 03, 2024 | 945.00 | 945.00 | 927.00 | 930.00 | 930.00 | 5,700 |
| Apr 02, 2024 | 985.00 | 985.00 | 947.00 | 947.00 | 947.00 | 3,500 |
| Apr 01, 2024 | 977.00 | 990.00 | 975.00 | 982.00 | 982.00 | 9,700 |
| Mar 29, 2024 | 941.00 | 965.00 | 941.00 | 965.00 | 965.00 | 4,300 |
| Mar 28, 2024 | 926.00 | 965.00 | 926.00 | 941.00 | 941.00 | 7,300 |
| Mar 28, 2024 | 15 Dividend | |||||
| Mar 27, 2024 | 951.00 | 954.00 | 938.00 | 945.00 | 930.00 | 5,300 |
| Mar 26, 2024 | 950.00 | 950.00 | 939.00 | 948.00 | 932.95 | 5,800 |
| Mar 25, 2024 | 953.00 | 968.00 | 941.00 | 945.00 | 930.00 | 6,400 |
| Mar 22, 2024 | 947.00 | 955.00 | 943.00 | 951.00 | 935.90 | 3,100 |
| Mar 21, 2024 | 958.00 | 965.00 | 941.00 | 947.00 | 931.97 | 3,800 |
| Mar 19, 2024 | 957.00 | 957.00 | 957.00 | 957.00 | 941.81 | 9,000 |
| Mar 18, 2024 | 956.00 | 976.00 | 956.00 | 968.00 | 952.63 | 7,800 |
| Mar 15, 2024 | 960.00 | 960.00 | 940.00 | 942.00 | 927.05 | 3,600 |
| Mar 14, 2024 | 940.00 | 967.00 | 938.00 | 961.00 | 945.75 | 10,100 |
| Mar 13, 2024 | 962.00 | 962.00 | 940.00 | 940.00 | 925.08 | 2,300 |
| Mar 12, 2024 | 935.00 | 956.00 | 930.00 | 954.00 | 938.86 | 5,700 |
| Mar 11, 2024 | 963.00 | 965.00 | 929.00 | 935.00 | 920.16 | 9,400 |
| Mar 08, 2024 | 975.00 | 994.00 | 961.00 | 963.00 | 947.71 | 12,200 |
| Mar 07, 2024 | 989.00 | 1,013.00 | 956.00 | 978.00 | 962.48 | 17,000 |
| Mar 06, 2024 | 956.00 | 985.00 | 946.00 | 985.00 | 969.37 | 21,500 |
| Mar 05, 2024 | 971.00 | 982.00 | 945.00 | 957.00 | 941.81 | 13,700 |
| Mar 04, 2024 | 993.00 | 994.00 | 971.00 | 971.00 | 955.59 | 7,600 |
| Mar 01, 2024 | 959.00 | 998.00 | 955.00 | 993.00 | 977.24 | 10,800 |
| Feb 29, 2024 | 992.00 | 1,000.00 | 964.00 | 964.00 | 948.70 | 10,600 |
| Feb 28, 2024 | 1,015.00 | 1,018.00 | 998.00 | 1,000.00 | 984.13 | 10,200 |
| Feb 27, 2024 | 1,024.00 | 1,028.00 | 1,005.00 | 1,015.00 | 998.89 | 12,400 |
| Feb 26, 2024 | 1,007.00 | 1,050.00 | 990.00 | 1,022.00 | 1,005.78 | 32,500 |
| Feb 22, 2024 | 983.00 | 1,060.00 | 983.00 | 1,019.00 | 1,002.83 | 108,900 |
| Feb 21, 2024 | 940.00 | 956.00 | 929.00 | 943.00 | 928.03 | 7,600 |
| Feb 20, 2024 | 975.00 | 975.00 | 920.00 | 944.00 | 929.02 | 16,300 |
| Feb 19, 2024 | 875.00 | 999.00 | 875.00 | 960.00 | 944.76 | 42,500 |
| Feb 16, 2024 | 866.00 | 892.00 | 860.00 | 871.00 | 857.17 | 21,600 |
| Feb 15, 2024 | 887.00 | 902.00 | 854.00 | 865.00 | 851.27 | 44,100 |
| Feb 14, 2024 | 853.00 | 912.00 | 850.00 | 902.00 | 887.68 | 127,500 |
| Feb 13, 2024 | 1,084.00 | 1,092.00 | 1,065.00 | 1,078.00 | 1,060.89 | 20,200 |
| Feb 09, 2024 | 1,116.00 | 1,150.00 | 1,098.00 | 1,104.00 | 1,086.48 | 27,200 |
| Feb 08, 2024 | 1,164.00 | 1,188.00 | 1,124.00 | 1,134.00 | 1,116.00 | 29,900 |
| Feb 07, 2024 | 1,240.00 | 1,240.00 | 1,154.00 | 1,154.00 | 1,135.68 | 67,000 |
| Feb 06, 2024 | 1,133.00 | 1,285.00 | 1,129.00 | 1,240.00 | 1,220.32 | 156,500 |
| Feb 05, 2024 | 1,161.00 | 1,176.00 | 1,110.00 | 1,123.00 | 1,105.17 | 91,700 |
| Feb 02, 2024 | 1,105.00 | 1,249.00 | 1,082.00 | 1,145.00 | 1,126.83 | 353,800 |
| Feb 01, 2024 | 1,092.00 | 1,093.00 | 1,076.00 | 1,079.00 | 1,061.87 | 1,700 |
| Jan 31, 2024 | 1,077.00 | 1,077.00 | 1,065.00 | 1,073.00 | 1,055.97 | 1,000 |
| Jan 30, 2024 | 1,076.00 | 1,088.00 | 1,062.00 | 1,085.00 | 1,067.78 | 4,000 |
| Jan 29, 2024 | 1,099.00 | 1,102.00 | 1,074.00 | 1,080.00 | 1,062.86 | 3,600 |
| Jan 26, 2024 | 1,060.00 | 1,090.00 | 1,060.00 | 1,090.00 | 1,072.70 | 2,600 |
| Jan 25, 2024 | 1,061.00 | 1,061.00 | 1,050.00 | 1,060.00 | 1,043.17 | 4,400 |
| Jan 24, 2024 | 1,031.00 | 1,068.00 | 1,031.00 | 1,061.00 | 1,044.16 | 2,200 |
| Jan 23, 2024 | 1,070.00 | 1,070.00 | 1,052.00 | 1,054.00 | 1,037.27 | 4,900 |
| Jan 22, 2024 | 1,031.00 | 1,063.00 | 1,025.00 | 1,063.00 | 1,046.13 | 4,600 |
| Jan 19, 2024 | 1,037.00 | 1,038.00 | 1,018.00 | 1,033.00 | 1,016.60 | 3,300 |
| Jan 18, 2024 | 1,030.00 | 1,037.00 | 1,023.00 | 1,024.00 | 1,007.75 | 800 |
| Jan 17, 2024 | 1,050.00 | 1,050.00 | 1,013.00 | 1,017.00 | 1,000.86 | 7,400 |
| Jan 16, 2024 | 1,063.00 | 1,063.00 | 1,035.00 | 1,035.00 | 1,018.57 | 2,100 |
| Jan 15, 2024 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,041.21 | - |
| Jan 12, 2024 | 1,056.00 | 1,064.00 | 1,047.00 | 1,058.00 | 1,041.21 | 6,200 |
| Jan 11, 2024 | 1,092.00 | 1,094.00 | 1,060.00 | 1,079.00 | 1,061.87 | 7,500 |
| Jan 10, 2024 | 1,082.00 | 1,099.00 | 1,080.00 | 1,092.00 | 1,074.67 | 5,000 |
| Jan 09, 2024 | 1,094.00 | 1,096.00 | 1,078.00 | 1,078.00 | 1,060.89 | 3,200 |
| Jan 05, 2024 | 1,094.00 | 1,098.00 | 1,070.00 | 1,094.00 | 1,076.63 | 7,200 |
| Jan 04, 2024 | 1,103.00 | 1,132.00 | 1,072.00 | 1,094.00 | 1,076.63 | 12,200 |
| Dec 29, 2023 | 1,015.00 | 1,140.00 | 1,015.00 | 1,115.00 | 1,097.30 | 52,500 |
| Dec 28, 2023 | 1,003.00 | 1,011.00 | 1,003.00 | 1,007.00 | 991.02 | 3,300 |
| Dec 27, 2023 | 981.00 | 1,012.00 | 981.00 | 1,000.00 | 984.13 | 29,600 |
| Dec 26, 2023 | 983.00 | 1,006.00 | 983.00 | 1,000.00 | 984.13 | 19,200 |
| Dec 25, 2023 | 988.00 | 1,003.00 | 984.00 | 992.00 | 976.25 | 13,500 |
| Dec 22, 2023 | 997.00 | 1,011.00 | 992.00 | 992.00 | 976.25 | 4,900 |
| Dec 21, 2023 | 987.00 | 1,009.00 | 987.00 | 1,003.00 | 987.08 | 8,500 |
| Dec 20, 2023 | 989.00 | 1,014.00 | 989.00 | 1,001.00 | 985.11 | 10,600 |
| Dec 19, 2023 | 985.00 | 1,015.00 | 983.00 | 1,005.00 | 989.05 | 8,500 |
| Dec 18, 2023 | 956.00 | 986.00 | 956.00 | 983.00 | 967.40 | 5,400 |
| Dec 15, 2023 | 942.00 | 956.00 | 939.00 | 956.00 | 940.83 | 1,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.