kabutan

VLC SECURITY CO.,LTD.(2467) Historical

2467
NSE Next
VLC SECURITY CO.,LTD.
192
JPY
-3
(-1.54%)
Jan 29, 3:30 pm JST
1.25
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jul 8, 2025
364 JPY
52 Week Low Apr 7, 2025
110 JPY
Yearly High Jul 8, 2025
364 JPY
Yearly Low Apr 7, 2025
110 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 199 207 189 192 -4 -2.04% 163,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 196 197 190 196 +5 +2.62% 107,200
Jan 16, 2026 210 210 190 191 -14 -6.83% 222,300
Jan 9, 2026 185 210 185 205 +22 +12.02% 296,700
Dec 30, 2025 179 184 179 183 +6 +3.39% 50,000
Dec 26, 2025 182 190 175 177 -3 -1.67% 277,200
Dec 19, 2025 191 194 176 180 -15 -7.69% 194,000
Dec 12, 2025 197 200 189 195 -4 -2.01% 150,600
Dec 5, 2025 214 214 191 199 -12 -5.69% 162,700
Nov 28, 2025 205 216 200 211 +10 +4.98% 143,300
Nov 21, 2025 216 232 199 201 -45 -18.29% 445,900
Nov 14, 2025 256 287 242 246 -2 -0.81% 336,100
Nov 7, 2025 252 278 244 248 -1 -0.40% 334,400
Oct 31, 2025 263 272 232 249 -1 -0.40% 514,600
Oct 24, 2025 218 288 218 250 +40 +19.05% 1,942,600
Oct 17, 2025 189 236 185 210 +19 +9.95% 666,100
Oct 10, 2025 251 265 165 191 -33 -14.73% 2,108,900
Oct 3, 2025 224 231 221 224 +2 +0.90% 202,000
Sep 26, 2025 222 245 220 222 0 0.00% 472,600
Sep 19, 2025 200 232 200 222 +20 +9.90% 439,800
Sep 12, 2025 257 265 200 202 -55 -21.40% 818,700