Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Vinx Corp. (3784.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
1,470.00+1.00 (+0.07%)
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20231,462.001,471.001,462.001,470.001,470.004,800
Feb 02, 20231,479.001,490.001,469.001,469.001,469.004,000
Feb 01, 20231,485.001,497.001,478.001,479.001,479.007,000
Jan 31, 20231,473.001,494.001,467.001,487.001,487.0012,700
Jan 30, 20231,467.001,480.001,459.001,473.001,473.0047,400
Jan 27, 20231,466.001,473.001,459.001,461.001,461.008,800
Jan 26, 20231,458.001,471.001,447.001,471.001,471.0011,400
Jan 25, 20231,459.001,474.001,453.001,461.001,461.0011,100
Jan 24, 20231,469.001,470.001,449.001,464.001,464.0019,000
Jan 23, 20231,402.001,470.001,402.001,470.001,470.0022,900
Jan 20, 20231,382.001,405.001,372.001,402.001,402.0015,600
Jan 19, 20231,382.001,408.001,369.001,396.001,396.0019,500
Jan 18, 20231,402.001,402.001,359.001,383.001,383.0017,500
Jan 17, 20231,375.001,396.001,369.001,375.001,375.0019,200
Jan 16, 20231,401.001,415.001,380.001,388.001,388.0028,300
Jan 13, 20231,422.001,431.001,411.001,418.001,418.0021,100
Jan 12, 20231,466.001,479.001,432.001,434.001,434.0021,500
Jan 11, 20231,468.001,479.001,464.001,477.001,477.009,400
Jan 10, 20231,467.001,479.001,460.001,468.001,468.0030,900
Jan 06, 20231,403.001,448.001,403.001,447.001,447.0020,300
Jan 05, 20231,441.001,454.001,421.001,426.001,426.0011,800
Jan 04, 20231,493.001,493.001,450.001,451.001,451.0012,900
Dec 30, 20221,485.001,490.001,473.001,483.001,483.004,600
Dec 29, 20221,451.001,474.001,450.001,473.001,473.0016,700
Dec 29, 202217.5 Dividend
Dec 28, 20221,491.001,491.001,474.001,483.001,465.5015,800
Dec 27, 20221,552.001,559.001,495.001,501.001,483.2911,700
Dec 26, 20221,599.001,608.001,555.001,555.001,536.6519,600
Dec 23, 20221,528.001,575.001,523.001,575.001,556.4128,500
Dec 22, 20221,545.001,548.001,532.001,548.001,529.7319,900
Dec 21, 20221,520.001,541.001,509.001,531.001,512.9329,600
Dec 20, 20221,615.001,615.001,505.001,519.001,501.0855,100
Dec 19, 20221,584.001,598.001,577.001,582.001,563.3318,000
Dec 16, 20221,640.001,640.001,594.001,598.001,579.1417,500
Dec 15, 20221,617.001,647.001,617.001,640.001,620.6512,100
Dec 14, 20221,639.001,639.001,606.001,633.001,613.7313,700
Dec 13, 20221,637.001,646.001,620.001,620.001,600.8812,400
Dec 12, 20221,636.001,646.001,614.001,616.001,596.938,200
Dec 09, 20221,632.001,649.001,625.001,632.001,612.7410,600
Dec 08, 20221,642.001,642.001,600.001,600.001,581.1214,900
Dec 07, 20221,601.001,645.001,552.001,630.001,610.7722,000
Dec 06, 20221,633.001,633.001,601.001,617.001,597.9233,000
Dec 05, 20221,678.001,680.001,638.001,642.001,622.6239,600
Dec 02, 20221,723.001,723.001,676.001,686.001,666.1029,800
Dec 01, 20221,682.001,734.001,674.001,726.001,705.6332,400
Nov 30, 20221,699.001,699.001,673.001,682.001,662.1521,800
Nov 29, 20221,701.001,701.001,677.001,690.001,670.0614,200
Nov 28, 20221,728.001,738.001,700.001,701.001,680.9327,900
Nov 25, 20221,731.001,732.001,668.001,706.001,685.8733,300
Nov 24, 20221,678.001,707.001,674.001,698.001,677.9639,100
Nov 22, 20221,644.001,668.001,642.001,665.001,645.3556,000
Nov 21, 20221,584.001,631.001,584.001,630.001,610.7746,700
Nov 18, 20221,555.001,595.001,553.001,587.001,568.2733,400
Nov 17, 20221,522.001,572.001,466.001,552.001,533.6959,600
Nov 16, 20221,514.001,553.001,498.001,539.001,520.8443,900
Nov 15, 20221,485.001,514.001,476.001,514.001,496.1326,200
Nov 14, 20221,449.001,491.001,449.001,475.001,457.5936,600
Nov 11, 20221,497.001,497.001,415.001,433.001,416.0963,600
Nov 10, 20221,500.001,512.001,416.001,467.001,449.69136,800
Nov 09, 20221,556.001,556.001,490.001,497.001,479.3360,700
Nov 08, 20221,496.001,540.001,476.001,531.001,512.9345,700
Nov 07, 20221,549.001,549.001,483.001,485.001,467.4837,900
Nov 04, 20221,557.001,559.001,509.001,510.001,492.1817,800
Nov 02, 20221,595.001,614.001,539.001,543.001,524.7933,500
Nov 01, 20221,600.001,606.001,583.001,591.001,572.2327,800
Oct 31, 20221,538.001,589.001,528.001,589.001,570.2553,400
Oct 28, 20221,491.001,524.001,484.001,508.001,490.2048,000
Oct 27, 20221,537.001,537.001,491.001,491.001,473.4113,600
Oct 26, 20221,529.001,539.001,516.001,529.001,510.9613,600
Oct 25, 20221,536.001,536.001,512.001,514.001,496.1312,400
Oct 24, 20221,523.001,527.001,503.001,514.001,496.1312,800
Oct 21, 20221,509.001,529.001,493.001,493.001,475.389,700
Oct 20, 20221,504.001,527.001,498.001,509.001,491.199,300
Oct 19, 20221,536.001,536.001,506.001,513.001,495.157,800
Oct 18, 20221,519.001,530.001,515.001,517.001,499.1014,500
Oct 17, 20221,513.001,514.001,494.001,498.001,480.3212,900
Oct 14, 20221,488.001,519.001,488.001,513.001,495.1515,400
Oct 13, 20221,515.001,515.001,487.001,487.001,469.4513,000
Oct 12, 20221,484.001,517.001,484.001,504.001,486.2513,600
Oct 11, 20221,519.001,525.001,479.001,484.001,466.4919,600
Oct 07, 20221,513.001,549.001,511.001,545.001,526.7718,000
Oct 06, 20221,520.001,541.001,518.001,527.001,508.9817,000
Oct 05, 20221,492.001,523.001,492.001,513.001,495.1523,700
Oct 04, 20221,462.001,499.001,462.001,499.001,481.3118,500
Oct 03, 20221,422.001,469.001,422.001,462.001,444.7522,400
Sep 30, 20221,441.001,467.001,433.001,452.001,434.8719,800
Sep 29, 20221,446.001,482.001,446.001,468.001,450.6817,700
Sep 28, 20221,467.001,474.001,443.001,459.001,441.7822,900
Sep 27, 20221,474.001,489.001,464.001,485.001,467.4827,000
Sep 26, 20221,508.001,508.001,471.001,478.001,460.5650,300
Sep 22, 20221,481.001,495.001,468.001,485.001,467.4823,400
Sep 21, 20221,499.001,513.001,483.001,498.001,480.3220,400
Sep 20, 20221,515.001,532.001,510.001,514.001,496.1318,100
Sep 16, 20221,516.001,538.001,507.001,507.001,489.2214,700
Sep 15, 20221,530.001,558.001,528.001,543.001,524.799,100
Sep 14, 20221,506.001,545.001,505.001,530.001,511.9521,500
Sep 13, 20221,580.001,580.001,540.001,546.001,527.7623,100
Sep 12, 20221,584.001,587.001,559.001,580.001,561.3627,200
Sep 09, 20221,540.001,562.001,533.001,558.001,539.6131,200
Sep 08, 20221,552.001,563.001,540.001,553.001,534.6729,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement