kabutan

Vertex Corporation(5290) Historical

5290
TSE Standard
Vertex Corporation
1,222
JPY
-14
(-1.13%)
Dec 5, 3:30 pm JST
7.90
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
1,222.1
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 3, 2025
1,907 JPY
52 Week Low Apr 7, 2025
799 JPY
Yearly High Sep 3, 2025
1,907 JPY
Yearly Low Apr 7, 2025
799 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,244 1,249 1,210 1,222 -14 -1.13% 59,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,200 1,239 1,185 1,236 +41 +3.43% 67,000
Dec 3, 2025 1,206 1,206 1,186 1,195 -12 -0.99% 52,700
Dec 2, 2025 1,236 1,236 1,181 1,207 -28 -2.27% 75,300
Dec 1, 2025 1,252 1,253 1,233 1,235 -20 -1.59% 35,400
Nov 28, 2025 1,243 1,259 1,243 1,255 +12 +0.97% 21,400
Nov 27, 2025 1,250 1,257 1,240 1,243 -14 -1.11% 27,400
Nov 26, 2025 1,260 1,270 1,242 1,257 -7 -0.55% 46,700
Nov 25, 2025 1,291 1,291 1,253 1,264 -15 -1.17% 18,800
Nov 21, 2025 1,278 1,299 1,266 1,279 +5 +0.39% 40,000
Nov 20, 2025 1,280 1,294 1,261 1,274 -6 -0.47% 46,300
Nov 19, 2025 1,268 1,289 1,260 1,280 +5 +0.39% 83,800
Nov 18, 2025 1,278 1,297 1,260 1,275 -12 -0.93% 46,600
Nov 17, 2025 1,311 1,331 1,276 1,287 -42 -3.16% 57,600
Nov 14, 2025 1,375 1,381 1,314 1,329 -57 -4.11% 59,300
Nov 13, 2025 1,389 1,408 1,375 1,386 +5 +0.36% 25,000
Nov 12, 2025 1,367 1,393 1,366 1,381 +4 +0.29% 36,800
Nov 11, 2025 1,362 1,378 1,354 1,377 +8 +0.58% 15,600
Nov 10, 2025 1,373 1,378 1,362 1,369 +4 +0.29% 14,100
Nov 7, 2025 1,366 1,381 1,344 1,365 -15 -1.09% 28,100
Nov 6, 2025 1,386 1,393 1,369 1,380 +5 +0.36% 15,700