kabutan

Vega corporation Co.,Ltd.(3542) Historical

3542
TSE Growth
Vega corporation Co.,Ltd.
1,314
JPY
+10
(+0.77%)
Dec 5, 3:30 pm JST
8.50
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
1,308.4
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 27, 2025
2,410 JPY
52 Week Low Dec 24, 2024
578 JPY
Yearly High Aug 27, 2025
2,410 JPY
Yearly Low Jan 9, 2025
621 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,605 1,605 1,284 1,314 -286 -17.88% 426,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,639 1,639 1,529 1,600 -15 -0.93% 105,000
Nov 21, 2025 1,677 1,692 1,559 1,615 -62 -3.70% 191,700
Nov 14, 2025 1,645 1,772 1,644 1,677 +62 +3.84% 181,300
Nov 7, 2025 1,649 1,777 1,602 1,615 +6 +0.37% 304,500
Oct 31, 2025 1,682 1,683 1,536 1,609 -56 -3.36% 326,800
Oct 24, 2025 1,706 1,760 1,655 1,665 -1 -0.06% 249,300
Oct 17, 2025 1,614 1,729 1,603 1,666 +21 +1.28% 167,400
Oct 10, 2025 1,791 1,865 1,639 1,645 -133 -7.48% 437,900
Oct 3, 2025 1,664 1,914 1,538 1,778 +154 +9.48% 926,200
Sep 26, 2025 1,819 1,842 1,527 1,624 -115 -6.61% 731,400
Sep 19, 2025 1,919 2,018 1,715 1,739 -177 -9.24% 706,400
Sep 12, 2025 2,150 2,220 1,888 1,916 -211 -9.92% 693,200
Sep 5, 2025 2,255 2,311 2,075 2,127 -157 -6.87% 446,300
Aug 29, 2025 2,400 2,410 2,253 2,284 -45 -1.93% 527,700
Aug 22, 2025 2,335 2,394 2,207 2,329 +44 +1.93% 497,900
Aug 15, 2025 2,117 2,299 2,005 2,285 +168 +7.94% 808,000
Aug 8, 2025 2,106 2,229 2,049 2,117 -13 -0.61% 902,400
Aug 1, 2025 2,300 2,368 2,004 2,130 -133 -5.88% 1,236,000
Jul 25, 2025 2,087 2,300 1,975 2,263 +203 +9.85% 1,129,700
Jul 18, 2025 1,841 2,220 1,830 2,060 +242 +13.31% 1,480,400