VIA Holdings,Inc. (7918.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | 114.00 | 114.00 | 111.00 | 111.00 | 111.00 | 62,600 |
| 03 Jun 2024 | 113.00 | 115.00 | 113.00 | 113.00 | 113.00 | 63,000 |
| 31 May 2024 | 111.00 | 114.00 | 111.00 | 113.00 | 113.00 | 85,000 |
| 30 May 2024 | 106.00 | 112.00 | 106.00 | 110.00 | 110.00 | 168,700 |
| 29 May 2024 | 113.00 | 113.00 | 106.00 | 107.00 | 107.00 | 237,000 |
| 28 May 2024 | 114.00 | 115.00 | 110.00 | 111.00 | 111.00 | 182,800 |
| 27 May 2024 | 120.00 | 120.00 | 114.00 | 114.00 | 114.00 | 149,900 |
| 24 May 2024 | 119.00 | 120.00 | 116.00 | 118.00 | 118.00 | 190,200 |
| 23 May 2024 | 121.00 | 121.00 | 119.00 | 119.00 | 119.00 | 84,600 |
| 22 May 2024 | 122.00 | 123.00 | 120.00 | 120.00 | 120.00 | 114,500 |
| 21 May 2024 | 123.00 | 123.00 | 121.00 | 123.00 | 123.00 | 73,600 |
| 20 May 2024 | 123.00 | 126.00 | 123.00 | 123.00 | 123.00 | 114,500 |
| 17 May 2024 | 120.00 | 125.00 | 120.00 | 123.00 | 123.00 | 122,000 |
| 16 May 2024 | 124.00 | 124.00 | 121.00 | 121.00 | 121.00 | 152,000 |
| 15 May 2024 | 129.00 | 129.00 | 122.00 | 125.00 | 125.00 | 199,300 |
| 14 May 2024 | 130.00 | 131.00 | 128.00 | 128.00 | 128.00 | 90,200 |
| 13 May 2024 | 135.00 | 141.00 | 127.00 | 128.00 | 128.00 | 813,400 |
| 10 May 2024 | 124.00 | 124.00 | 122.00 | 123.00 | 123.00 | 130,400 |
| 09 May 2024 | 124.00 | 124.00 | 122.00 | 124.00 | 124.00 | 139,700 |
| 08 May 2024 | 121.00 | 125.00 | 121.00 | 124.00 | 124.00 | 106,400 |
| 07 May 2024 | 121.00 | 123.00 | 121.00 | 121.00 | 121.00 | 104,200 |
| 02 May 2024 | 121.00 | 122.00 | 120.00 | 120.00 | 120.00 | 44,100 |
| 01 May 2024 | 119.00 | 124.00 | 119.00 | 121.00 | 121.00 | 157,900 |
| 30 Apr 2024 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | 123,200 |
| 26 Apr 2024 | 120.00 | 122.00 | 119.00 | 119.00 | 119.00 | 306,600 |
| 25 Apr 2024 | 123.00 | 124.00 | 120.00 | 120.00 | 120.00 | 179,200 |
| 24 Apr 2024 | 122.00 | 125.00 | 122.00 | 123.00 | 123.00 | 103,900 |
| 23 Apr 2024 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | 96,800 |
| 22 Apr 2024 | 120.00 | 123.00 | 119.00 | 121.00 | 121.00 | 125,500 |
| 19 Apr 2024 | 123.00 | 124.00 | 118.00 | 120.00 | 120.00 | 305,900 |
| 18 Apr 2024 | 122.00 | 126.00 | 122.00 | 123.00 | 123.00 | 121,300 |
| 17 Apr 2024 | 126.00 | 126.00 | 121.00 | 121.00 | 121.00 | 257,500 |
| 16 Apr 2024 | 127.00 | 128.00 | 125.00 | 125.00 | 125.00 | 128,900 |
| 15 Apr 2024 | 129.00 | 129.00 | 127.00 | 127.00 | 127.00 | 40,700 |
| 12 Apr 2024 | 130.00 | 132.00 | 129.00 | 129.00 | 129.00 | 104,500 |
| 11 Apr 2024 | 128.00 | 131.00 | 128.00 | 129.00 | 129.00 | 96,200 |
| 10 Apr 2024 | 128.00 | 134.00 | 127.00 | 129.00 | 129.00 | 208,500 |
| 09 Apr 2024 | 128.00 | 129.00 | 126.00 | 128.00 | 128.00 | 60,400 |
| 08 Apr 2024 | 129.00 | 130.00 | 126.00 | 128.00 | 128.00 | 111,100 |
| 05 Apr 2024 | 126.00 | 129.00 | 125.00 | 129.00 | 129.00 | 96,800 |
| 04 Apr 2024 | 127.00 | 129.00 | 127.00 | 128.00 | 128.00 | 96,400 |
| 03 Apr 2024 | 124.00 | 128.00 | 123.00 | 127.00 | 127.00 | 283,600 |
| 02 Apr 2024 | 132.00 | 132.00 | 125.00 | 126.00 | 126.00 | 420,300 |
| 01 Apr 2024 | 134.00 | 135.00 | 130.00 | 131.00 | 131.00 | 201,200 |
| 29 Mar 2024 | 134.00 | 135.00 | 132.00 | 133.00 | 133.00 | 147,600 |
| 28 Mar 2024 | 130.00 | 134.00 | 129.00 | 134.00 | 134.00 | 194,900 |
| 27 Mar 2024 | 135.00 | 136.00 | 132.00 | 132.00 | 132.00 | 197,300 |
| 26 Mar 2024 | 135.00 | 136.00 | 132.00 | 135.00 | 135.00 | 206,600 |
| 25 Mar 2024 | 138.00 | 138.00 | 135.00 | 135.00 | 135.00 | 121,500 |
| 22 Mar 2024 | 136.00 | 138.00 | 134.00 | 138.00 | 138.00 | 143,600 |
| 21 Mar 2024 | 137.00 | 139.00 | 136.00 | 136.00 | 136.00 | 148,100 |
| 19 Mar 2024 | 140.00 | 140.00 | 134.00 | 136.00 | 136.00 | 234,100 |
| 18 Mar 2024 | 139.00 | 141.00 | 137.00 | 140.00 | 140.00 | 303,200 |
| 15 Mar 2024 | 137.00 | 143.00 | 134.00 | 136.00 | 136.00 | 425,400 |
| 14 Mar 2024 | 132.00 | 136.00 | 130.00 | 135.00 | 135.00 | 341,400 |
| 13 Mar 2024 | 134.00 | 137.00 | 132.00 | 134.00 | 134.00 | 274,600 |
| 12 Mar 2024 | 129.00 | 134.00 | 129.00 | 133.00 | 133.00 | 163,000 |
| 11 Mar 2024 | 131.00 | 131.00 | 127.00 | 129.00 | 129.00 | 277,800 |
| 08 Mar 2024 | 130.00 | 135.00 | 130.00 | 131.00 | 131.00 | 287,100 |
| 07 Mar 2024 | 135.00 | 136.00 | 131.00 | 131.00 | 131.00 | 298,700 |
| 06 Mar 2024 | 131.00 | 138.00 | 131.00 | 136.00 | 136.00 | 382,200 |
| 05 Mar 2024 | 127.00 | 132.00 | 125.00 | 131.00 | 131.00 | 446,800 |
| 04 Mar 2024 | 127.00 | 130.00 | 126.00 | 127.00 | 127.00 | 466,800 |
| 01 Mar 2024 | 135.00 | 136.00 | 128.00 | 128.00 | 128.00 | 623,500 |
| 29 Feb 2024 | 137.00 | 138.00 | 134.00 | 134.00 | 134.00 | 135,200 |
| 28 Feb 2024 | 133.00 | 141.00 | 133.00 | 137.00 | 137.00 | 465,000 |
| 27 Feb 2024 | 137.00 | 139.00 | 135.00 | 135.00 | 135.00 | 268,600 |
| 26 Feb 2024 | 137.00 | 141.00 | 134.00 | 137.00 | 137.00 | 551,700 |
| 22 Feb 2024 | 142.00 | 144.00 | 137.00 | 137.00 | 137.00 | 500,300 |
| 21 Feb 2024 | 148.00 | 149.00 | 139.00 | 141.00 | 141.00 | 851,400 |
| 20 Feb 2024 | 153.00 | 154.00 | 148.00 | 148.00 | 148.00 | 579,200 |
| 19 Feb 2024 | 151.00 | 153.00 | 150.00 | 151.00 | 151.00 | 220,100 |
| 16 Feb 2024 | 151.00 | 153.00 | 149.00 | 151.00 | 151.00 | 536,800 |
| 15 Feb 2024 | 155.00 | 156.00 | 151.00 | 151.00 | 151.00 | 323,400 |
| 14 Feb 2024 | 157.00 | 160.00 | 154.00 | 155.00 | 155.00 | 425,900 |
| 13 Feb 2024 | 165.00 | 166.00 | 158.00 | 159.00 | 159.00 | 762,500 |
| 09 Feb 2024 | 161.00 | 182.00 | 161.00 | 167.00 | 167.00 | 2,701,200 |
| 08 Feb 2024 | 155.00 | 166.00 | 150.00 | 163.00 | 163.00 | 1,867,200 |
| 07 Feb 2024 | 184.00 | 184.00 | 153.00 | 153.00 | 153.00 | 3,792,900 |
| 06 Feb 2024 | 162.00 | 162.00 | 158.00 | 159.00 | 159.00 | 578,400 |
| 05 Feb 2024 | 158.00 | 165.00 | 156.00 | 164.00 | 164.00 | 325,100 |
| 02 Feb 2024 | 161.00 | 162.00 | 156.00 | 157.00 | 157.00 | 247,100 |
| 01 Feb 2024 | 160.00 | 161.00 | 157.00 | 159.00 | 159.00 | 260,300 |
| 31 Jan 2024 | 156.00 | 159.00 | 153.00 | 158.00 | 158.00 | 321,600 |
| 30 Jan 2024 | 156.00 | 160.00 | 155.00 | 156.00 | 156.00 | 420,600 |
| 29 Jan 2024 | 153.00 | 158.00 | 153.00 | 158.00 | 158.00 | 253,300 |
| 26 Jan 2024 | 154.00 | 159.00 | 153.00 | 154.00 | 154.00 | 516,300 |
| 25 Jan 2024 | 161.00 | 161.00 | 154.00 | 155.00 | 155.00 | 1,012,300 |
| 24 Jan 2024 | 160.00 | 163.00 | 158.00 | 161.00 | 161.00 | 487,800 |
| 23 Jan 2024 | 167.00 | 170.00 | 162.00 | 163.00 | 163.00 | 725,000 |
| 22 Jan 2024 | 172.00 | 173.00 | 166.00 | 169.00 | 169.00 | 562,800 |
| 19 Jan 2024 | 178.00 | 178.00 | 174.00 | 174.00 | 174.00 | 215,200 |
| 18 Jan 2024 | 175.00 | 179.00 | 173.00 | 177.00 | 177.00 | 245,000 |
| 17 Jan 2024 | 176.00 | 177.00 | 172.00 | 175.00 | 175.00 | 329,800 |
| 16 Jan 2024 | 179.00 | 181.00 | 176.00 | 176.00 | 176.00 | 294,500 |
| 15 Jan 2024 | 181.00 | 183.00 | 180.00 | 181.00 | 181.00 | 69,900 |
| 12 Jan 2024 | 185.00 | 190.00 | 177.00 | 180.00 | 180.00 | 583,300 |
| 11 Jan 2024 | 192.00 | 193.00 | 184.00 | 184.00 | 184.00 | 467,500 |
| 10 Jan 2024 | 184.00 | 195.00 | 183.00 | 192.00 | 192.00 | 626,900 |
| 09 Jan 2024 | 177.00 | 186.00 | 176.00 | 184.00 | 184.00 | 746,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.