Advertisement
Advertisement
Vinx Corp. (3784.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 1,462.00 | 1,471.00 | 1,462.00 | 1,470.00 | 1,470.00 | 4,800 |
| Feb 02, 2023 | 1,479.00 | 1,490.00 | 1,469.00 | 1,469.00 | 1,469.00 | 4,000 |
| Feb 01, 2023 | 1,485.00 | 1,497.00 | 1,478.00 | 1,479.00 | 1,479.00 | 7,000 |
| Jan 31, 2023 | 1,473.00 | 1,494.00 | 1,467.00 | 1,487.00 | 1,487.00 | 12,700 |
| Jan 30, 2023 | 1,467.00 | 1,480.00 | 1,459.00 | 1,473.00 | 1,473.00 | 47,400 |
| Jan 27, 2023 | 1,466.00 | 1,473.00 | 1,459.00 | 1,461.00 | 1,461.00 | 8,800 |
| Jan 26, 2023 | 1,458.00 | 1,471.00 | 1,447.00 | 1,471.00 | 1,471.00 | 11,400 |
| Jan 25, 2023 | 1,459.00 | 1,474.00 | 1,453.00 | 1,461.00 | 1,461.00 | 11,100 |
| Jan 24, 2023 | 1,469.00 | 1,470.00 | 1,449.00 | 1,464.00 | 1,464.00 | 19,000 |
| Jan 23, 2023 | 1,402.00 | 1,470.00 | 1,402.00 | 1,470.00 | 1,470.00 | 22,900 |
| Jan 20, 2023 | 1,382.00 | 1,405.00 | 1,372.00 | 1,402.00 | 1,402.00 | 15,600 |
| Jan 19, 2023 | 1,382.00 | 1,408.00 | 1,369.00 | 1,396.00 | 1,396.00 | 19,500 |
| Jan 18, 2023 | 1,402.00 | 1,402.00 | 1,359.00 | 1,383.00 | 1,383.00 | 17,500 |
| Jan 17, 2023 | 1,375.00 | 1,396.00 | 1,369.00 | 1,375.00 | 1,375.00 | 19,200 |
| Jan 16, 2023 | 1,401.00 | 1,415.00 | 1,380.00 | 1,388.00 | 1,388.00 | 28,300 |
| Jan 13, 2023 | 1,422.00 | 1,431.00 | 1,411.00 | 1,418.00 | 1,418.00 | 21,100 |
| Jan 12, 2023 | 1,466.00 | 1,479.00 | 1,432.00 | 1,434.00 | 1,434.00 | 21,500 |
| Jan 11, 2023 | 1,468.00 | 1,479.00 | 1,464.00 | 1,477.00 | 1,477.00 | 9,400 |
| Jan 10, 2023 | 1,467.00 | 1,479.00 | 1,460.00 | 1,468.00 | 1,468.00 | 30,900 |
| Jan 06, 2023 | 1,403.00 | 1,448.00 | 1,403.00 | 1,447.00 | 1,447.00 | 20,300 |
| Jan 05, 2023 | 1,441.00 | 1,454.00 | 1,421.00 | 1,426.00 | 1,426.00 | 11,800 |
| Jan 04, 2023 | 1,493.00 | 1,493.00 | 1,450.00 | 1,451.00 | 1,451.00 | 12,900 |
| Dec 30, 2022 | 1,485.00 | 1,490.00 | 1,473.00 | 1,483.00 | 1,483.00 | 4,600 |
| Dec 29, 2022 | 1,451.00 | 1,474.00 | 1,450.00 | 1,473.00 | 1,473.00 | 16,700 |
| Dec 29, 2022 | 17.5 Dividend | |||||
| Dec 28, 2022 | 1,491.00 | 1,491.00 | 1,474.00 | 1,483.00 | 1,465.50 | 15,800 |
| Dec 27, 2022 | 1,552.00 | 1,559.00 | 1,495.00 | 1,501.00 | 1,483.29 | 11,700 |
| Dec 26, 2022 | 1,599.00 | 1,608.00 | 1,555.00 | 1,555.00 | 1,536.65 | 19,600 |
| Dec 23, 2022 | 1,528.00 | 1,575.00 | 1,523.00 | 1,575.00 | 1,556.41 | 28,500 |
| Dec 22, 2022 | 1,545.00 | 1,548.00 | 1,532.00 | 1,548.00 | 1,529.73 | 19,900 |
| Dec 21, 2022 | 1,520.00 | 1,541.00 | 1,509.00 | 1,531.00 | 1,512.93 | 29,600 |
| Dec 20, 2022 | 1,615.00 | 1,615.00 | 1,505.00 | 1,519.00 | 1,501.08 | 55,100 |
| Dec 19, 2022 | 1,584.00 | 1,598.00 | 1,577.00 | 1,582.00 | 1,563.33 | 18,000 |
| Dec 16, 2022 | 1,640.00 | 1,640.00 | 1,594.00 | 1,598.00 | 1,579.14 | 17,500 |
| Dec 15, 2022 | 1,617.00 | 1,647.00 | 1,617.00 | 1,640.00 | 1,620.65 | 12,100 |
| Dec 14, 2022 | 1,639.00 | 1,639.00 | 1,606.00 | 1,633.00 | 1,613.73 | 13,700 |
| Dec 13, 2022 | 1,637.00 | 1,646.00 | 1,620.00 | 1,620.00 | 1,600.88 | 12,400 |
| Dec 12, 2022 | 1,636.00 | 1,646.00 | 1,614.00 | 1,616.00 | 1,596.93 | 8,200 |
| Dec 09, 2022 | 1,632.00 | 1,649.00 | 1,625.00 | 1,632.00 | 1,612.74 | 10,600 |
| Dec 08, 2022 | 1,642.00 | 1,642.00 | 1,600.00 | 1,600.00 | 1,581.12 | 14,900 |
| Dec 07, 2022 | 1,601.00 | 1,645.00 | 1,552.00 | 1,630.00 | 1,610.77 | 22,000 |
| Dec 06, 2022 | 1,633.00 | 1,633.00 | 1,601.00 | 1,617.00 | 1,597.92 | 33,000 |
| Dec 05, 2022 | 1,678.00 | 1,680.00 | 1,638.00 | 1,642.00 | 1,622.62 | 39,600 |
| Dec 02, 2022 | 1,723.00 | 1,723.00 | 1,676.00 | 1,686.00 | 1,666.10 | 29,800 |
| Dec 01, 2022 | 1,682.00 | 1,734.00 | 1,674.00 | 1,726.00 | 1,705.63 | 32,400 |
| Nov 30, 2022 | 1,699.00 | 1,699.00 | 1,673.00 | 1,682.00 | 1,662.15 | 21,800 |
| Nov 29, 2022 | 1,701.00 | 1,701.00 | 1,677.00 | 1,690.00 | 1,670.06 | 14,200 |
| Nov 28, 2022 | 1,728.00 | 1,738.00 | 1,700.00 | 1,701.00 | 1,680.93 | 27,900 |
| Nov 25, 2022 | 1,731.00 | 1,732.00 | 1,668.00 | 1,706.00 | 1,685.87 | 33,300 |
| Nov 24, 2022 | 1,678.00 | 1,707.00 | 1,674.00 | 1,698.00 | 1,677.96 | 39,100 |
| Nov 22, 2022 | 1,644.00 | 1,668.00 | 1,642.00 | 1,665.00 | 1,645.35 | 56,000 |
| Nov 21, 2022 | 1,584.00 | 1,631.00 | 1,584.00 | 1,630.00 | 1,610.77 | 46,700 |
| Nov 18, 2022 | 1,555.00 | 1,595.00 | 1,553.00 | 1,587.00 | 1,568.27 | 33,400 |
| Nov 17, 2022 | 1,522.00 | 1,572.00 | 1,466.00 | 1,552.00 | 1,533.69 | 59,600 |
| Nov 16, 2022 | 1,514.00 | 1,553.00 | 1,498.00 | 1,539.00 | 1,520.84 | 43,900 |
| Nov 15, 2022 | 1,485.00 | 1,514.00 | 1,476.00 | 1,514.00 | 1,496.13 | 26,200 |
| Nov 14, 2022 | 1,449.00 | 1,491.00 | 1,449.00 | 1,475.00 | 1,457.59 | 36,600 |
| Nov 11, 2022 | 1,497.00 | 1,497.00 | 1,415.00 | 1,433.00 | 1,416.09 | 63,600 |
| Nov 10, 2022 | 1,500.00 | 1,512.00 | 1,416.00 | 1,467.00 | 1,449.69 | 136,800 |
| Nov 09, 2022 | 1,556.00 | 1,556.00 | 1,490.00 | 1,497.00 | 1,479.33 | 60,700 |
| Nov 08, 2022 | 1,496.00 | 1,540.00 | 1,476.00 | 1,531.00 | 1,512.93 | 45,700 |
| Nov 07, 2022 | 1,549.00 | 1,549.00 | 1,483.00 | 1,485.00 | 1,467.48 | 37,900 |
| Nov 04, 2022 | 1,557.00 | 1,559.00 | 1,509.00 | 1,510.00 | 1,492.18 | 17,800 |
| Nov 02, 2022 | 1,595.00 | 1,614.00 | 1,539.00 | 1,543.00 | 1,524.79 | 33,500 |
| Nov 01, 2022 | 1,600.00 | 1,606.00 | 1,583.00 | 1,591.00 | 1,572.23 | 27,800 |
| Oct 31, 2022 | 1,538.00 | 1,589.00 | 1,528.00 | 1,589.00 | 1,570.25 | 53,400 |
| Oct 28, 2022 | 1,491.00 | 1,524.00 | 1,484.00 | 1,508.00 | 1,490.20 | 48,000 |
| Oct 27, 2022 | 1,537.00 | 1,537.00 | 1,491.00 | 1,491.00 | 1,473.41 | 13,600 |
| Oct 26, 2022 | 1,529.00 | 1,539.00 | 1,516.00 | 1,529.00 | 1,510.96 | 13,600 |
| Oct 25, 2022 | 1,536.00 | 1,536.00 | 1,512.00 | 1,514.00 | 1,496.13 | 12,400 |
| Oct 24, 2022 | 1,523.00 | 1,527.00 | 1,503.00 | 1,514.00 | 1,496.13 | 12,800 |
| Oct 21, 2022 | 1,509.00 | 1,529.00 | 1,493.00 | 1,493.00 | 1,475.38 | 9,700 |
| Oct 20, 2022 | 1,504.00 | 1,527.00 | 1,498.00 | 1,509.00 | 1,491.19 | 9,300 |
| Oct 19, 2022 | 1,536.00 | 1,536.00 | 1,506.00 | 1,513.00 | 1,495.15 | 7,800 |
| Oct 18, 2022 | 1,519.00 | 1,530.00 | 1,515.00 | 1,517.00 | 1,499.10 | 14,500 |
| Oct 17, 2022 | 1,513.00 | 1,514.00 | 1,494.00 | 1,498.00 | 1,480.32 | 12,900 |
| Oct 14, 2022 | 1,488.00 | 1,519.00 | 1,488.00 | 1,513.00 | 1,495.15 | 15,400 |
| Oct 13, 2022 | 1,515.00 | 1,515.00 | 1,487.00 | 1,487.00 | 1,469.45 | 13,000 |
| Oct 12, 2022 | 1,484.00 | 1,517.00 | 1,484.00 | 1,504.00 | 1,486.25 | 13,600 |
| Oct 11, 2022 | 1,519.00 | 1,525.00 | 1,479.00 | 1,484.00 | 1,466.49 | 19,600 |
| Oct 07, 2022 | 1,513.00 | 1,549.00 | 1,511.00 | 1,545.00 | 1,526.77 | 18,000 |
| Oct 06, 2022 | 1,520.00 | 1,541.00 | 1,518.00 | 1,527.00 | 1,508.98 | 17,000 |
| Oct 05, 2022 | 1,492.00 | 1,523.00 | 1,492.00 | 1,513.00 | 1,495.15 | 23,700 |
| Oct 04, 2022 | 1,462.00 | 1,499.00 | 1,462.00 | 1,499.00 | 1,481.31 | 18,500 |
| Oct 03, 2022 | 1,422.00 | 1,469.00 | 1,422.00 | 1,462.00 | 1,444.75 | 22,400 |
| Sep 30, 2022 | 1,441.00 | 1,467.00 | 1,433.00 | 1,452.00 | 1,434.87 | 19,800 |
| Sep 29, 2022 | 1,446.00 | 1,482.00 | 1,446.00 | 1,468.00 | 1,450.68 | 17,700 |
| Sep 28, 2022 | 1,467.00 | 1,474.00 | 1,443.00 | 1,459.00 | 1,441.78 | 22,900 |
| Sep 27, 2022 | 1,474.00 | 1,489.00 | 1,464.00 | 1,485.00 | 1,467.48 | 27,000 |
| Sep 26, 2022 | 1,508.00 | 1,508.00 | 1,471.00 | 1,478.00 | 1,460.56 | 50,300 |
| Sep 22, 2022 | 1,481.00 | 1,495.00 | 1,468.00 | 1,485.00 | 1,467.48 | 23,400 |
| Sep 21, 2022 | 1,499.00 | 1,513.00 | 1,483.00 | 1,498.00 | 1,480.32 | 20,400 |
| Sep 20, 2022 | 1,515.00 | 1,532.00 | 1,510.00 | 1,514.00 | 1,496.13 | 18,100 |
| Sep 16, 2022 | 1,516.00 | 1,538.00 | 1,507.00 | 1,507.00 | 1,489.22 | 14,700 |
| Sep 15, 2022 | 1,530.00 | 1,558.00 | 1,528.00 | 1,543.00 | 1,524.79 | 9,100 |
| Sep 14, 2022 | 1,506.00 | 1,545.00 | 1,505.00 | 1,530.00 | 1,511.95 | 21,500 |
| Sep 13, 2022 | 1,580.00 | 1,580.00 | 1,540.00 | 1,546.00 | 1,527.76 | 23,100 |
| Sep 12, 2022 | 1,584.00 | 1,587.00 | 1,559.00 | 1,580.00 | 1,561.36 | 27,200 |
| Sep 09, 2022 | 1,540.00 | 1,562.00 | 1,533.00 | 1,558.00 | 1,539.61 | 31,200 |
| Sep 08, 2022 | 1,552.00 | 1,563.00 | 1,540.00 | 1,553.00 | 1,534.67 | 29,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
