Tokyo - Delayed Quote JPY

VRAIN SOLUTION INC. (135A.T)

2,172.00
+6.00
+(0.28%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 15, 20252,142.002,192.002,109.002,172.002,172.0082,900
May 14, 20252,227.002,227.002,156.002,166.002,166.0078,300
May 13, 20252,329.002,329.002,215.002,232.002,232.00111,700
May 12, 20252,308.002,323.002,201.002,229.002,229.0078,600
May 9, 20252,255.002,282.002,217.002,258.002,258.0033,100
May 8, 20252,375.002,375.002,225.002,235.002,235.0085,900
May 7, 20252,318.002,405.002,312.002,326.002,326.0059,100
May 2, 20252,325.002,396.002,265.002,284.002,284.0075,400
May 1, 20252,400.002,409.002,322.002,325.002,325.00102,500
Apr 30, 20252,458.002,524.002,380.002,459.002,459.0094,500
Apr 28, 20252,542.002,542.002,468.002,476.002,476.0083,300
Apr 25, 20252,604.002,647.002,537.002,543.002,543.00118,300
Apr 24, 20252,487.002,600.002,466.002,567.002,567.00156,200
Apr 23, 20252,551.002,592.002,421.002,450.002,450.00142,100
Apr 22, 20252,591.002,655.002,513.002,516.002,516.00131,100
Apr 21, 20252,672.002,699.002,567.002,600.002,600.00213,300
Apr 18, 20252,373.002,800.002,344.002,760.002,760.00402,300
Apr 17, 20252,322.002,480.002,290.002,326.002,326.00159,100
Apr 16, 20252,417.002,489.002,351.002,372.002,372.00387,900
Apr 15, 20252,270.002,386.002,260.002,386.002,386.00348,700
Apr 14, 20252,025.002,050.001,971.001,986.001,986.00132,700
Apr 11, 20251,805.001,969.001,782.001,969.001,969.0052,400
Apr 10, 20251,904.001,904.001,791.001,845.001,845.0058,100
Apr 9, 20251,700.001,768.001,655.001,744.001,744.0070,700
Apr 8, 20251,750.001,784.001,713.001,745.001,745.0066,400
Apr 7, 20251,499.001,671.001,481.001,570.001,570.00109,000
Apr 4, 20251,859.001,881.001,721.001,780.001,780.00150,300
Apr 3, 20251,882.001,960.001,874.001,899.001,899.0073,300
Apr 2, 20252,002.002,002.001,912.001,962.001,962.0054,100
Apr 1, 20252,000.002,060.001,974.002,017.002,017.0069,100
Mar 31, 20251,981.001,981.001,878.001,930.001,930.0082,900
Mar 28, 20252,047.002,049.001,995.002,005.002,005.0037,200
Mar 27, 20252,031.002,058.002,020.002,047.002,047.0034,800
Mar 26, 20252,090.002,127.002,036.002,042.002,042.0049,100
Mar 25, 20252,074.002,130.002,065.002,084.002,084.0045,200
Mar 24, 20251,945.002,030.001,945.002,030.002,030.0059,600
Mar 21, 20252,016.002,020.001,941.001,941.001,941.0076,600
Mar 19, 20252,033.002,049.002,004.002,007.002,007.0053,000
Mar 18, 20252,068.002,074.002,040.002,063.002,063.0028,700
Mar 17, 20252,060.002,079.002,013.002,065.002,065.0045,500
Mar 14, 20252,078.002,141.002,039.002,040.002,040.0059,600
Mar 13, 20252,074.002,104.002,063.002,075.002,075.0031,700
Mar 12, 20251,998.002,045.001,996.002,024.002,024.0021,000
Mar 11, 20252,000.002,011.001,913.001,998.001,998.0072,600
Mar 10, 20252,040.002,099.002,025.002,049.002,049.0021,900
Mar 7, 20252,015.002,067.002,006.002,044.002,044.0028,000
Mar 6, 20252,220.002,229.002,065.002,065.002,065.0028,500
Mar 5, 20252,017.002,120.002,001.002,120.002,120.0042,700
Mar 4, 20252,139.002,139.002,020.002,047.002,047.0045,100
Mar 3, 20252,185.002,230.002,117.002,139.002,139.0032,800
Feb 28, 20252,145.002,178.002,101.002,111.002,111.0063,700
Feb 27, 20252,239.002,261.002,173.002,179.002,179.0054,400
Feb 26, 20252,241.002,280.002,216.002,249.002,249.0046,800
Feb 25, 20252,296.002,329.002,258.002,274.002,274.0039,300
Feb 21, 20252,301.002,468.002,293.002,323.002,323.0061,900
Feb 20, 20252,381.002,438.002,311.002,332.002,332.0059,800
Feb 19, 20252,550.002,577.002,351.002,364.002,364.00131,600
Feb 18, 20252,520.002,548.002,460.002,500.002,500.00100,300
Feb 17, 20252,400.002,544.002,350.002,513.002,513.0096,000
Feb 14, 20252,412.002,525.002,382.002,416.002,416.00155,900
Feb 13, 20252,390.002,398.002,305.002,378.002,378.0095,100
Feb 12, 20252,344.002,388.002,166.002,375.002,375.00173,900
Feb 10, 20252,200.002,442.002,200.002,252.002,252.00236,800
Feb 7, 20251,962.002,190.001,961.002,180.002,180.00150,200
Feb 6, 20251,928.001,963.001,910.001,945.001,945.0033,800
Feb 5, 20251,945.001,978.001,915.001,935.001,935.0046,400
Feb 4, 20251,929.002,015.001,922.001,956.001,956.0071,900
Feb 3, 20251,950.002,023.001,900.001,923.001,923.0072,100
Jan 31, 20252,000.002,012.001,955.001,968.001,968.00104,900
Jan 30, 20252,235.002,248.002,060.002,062.002,062.00188,800
Jan 29, 20251,967.002,124.001,917.002,115.002,115.00124,400
Jan 28, 20251,835.001,975.001,800.001,967.001,967.0079,500
Jan 27, 20251,949.001,949.001,850.001,850.001,850.0090,800
Jan 24, 20251,840.001,970.001,820.001,909.001,909.00134,700
Jan 23, 20251,750.001,830.001,747.001,800.001,800.00165,900
Jan 22, 20251,655.001,693.001,630.001,693.001,693.0071,300
Jan 21, 20251,611.001,623.001,585.001,615.001,615.0039,200
Jan 20, 20251,541.001,635.001,537.001,610.001,610.0099,000
Jan 17, 20251,632.001,643.001,513.001,554.001,554.00272,400
Jan 16, 20251,944.002,010.001,678.001,680.001,680.00284,500
Jan 15, 20251,720.001,943.001,701.001,936.001,936.00390,200
Jan 14, 20252,025.002,128.001,990.002,090.002,090.00233,900
Jan 10, 20251,960.001,962.001,910.001,950.001,950.0045,900
Jan 9, 20251,917.001,985.001,902.001,955.001,955.0067,100
Jan 8, 20252,030.002,030.001,940.001,945.001,945.0090,900
Jan 7, 20252,065.002,069.002,001.002,031.002,031.0069,700
Jan 6, 20252,071.002,094.002,019.002,032.002,032.0096,700
Dec 30, 20241,902.002,025.001,890.002,003.002,003.00137,900
Dec 27, 20241,900.001,959.001,889.001,899.001,899.0073,300
Dec 26, 20241,901.001,970.001,858.001,891.001,891.00108,500
Dec 25, 20241,906.001,956.001,842.001,872.001,872.00112,000
Dec 24, 20242,016.002,026.001,900.001,908.001,908.00133,300
Dec 23, 20241,821.001,980.001,821.001,972.001,972.00199,200
Dec 20, 20241,887.001,900.001,792.001,820.001,820.00100,800
Dec 19, 20241,800.001,894.001,772.001,847.001,847.00130,600
Dec 18, 20241,743.001,855.001,713.001,830.001,830.00136,000
Dec 17, 20241,680.001,743.001,675.001,722.001,722.0065,100
Dec 16, 20241,734.001,734.001,665.001,669.001,669.0040,100
Dec 13, 20241,636.001,707.001,628.001,694.001,694.0068,900
Dec 12, 20241,677.001,697.001,644.001,644.001,644.0047,500
Dec 11, 20241,710.001,710.001,625.001,664.001,664.00146,000
Dec 10, 20241,771.001,771.001,707.001,711.001,711.0039,000
Dec 9, 20241,723.001,785.001,711.001,759.001,759.0063,300
Dec 6, 20241,738.001,738.001,693.001,710.001,710.0067,000
Dec 5, 20241,752.001,800.001,744.001,760.001,760.0050,400
Dec 4, 20241,799.001,799.001,727.001,735.001,735.00112,500
Dec 3, 20241,820.001,860.001,795.001,795.001,795.0048,000
Dec 2, 20241,800.001,824.001,765.001,820.001,820.0093,100
Nov 29, 20241,876.001,906.001,815.001,815.001,815.00104,500
Nov 28, 20241,853.001,929.001,847.001,897.001,897.0093,100
Nov 27, 20241,871.001,887.001,839.001,856.001,856.0078,900
Nov 26, 20241,903.001,919.001,856.001,879.001,879.0081,700
Nov 25, 20241,922.001,944.001,905.001,913.001,913.0092,200
Nov 22, 20241,969.001,987.001,900.001,920.001,920.0089,700
Nov 21, 20241,920.001,961.001,900.001,940.001,940.0073,000
Nov 20, 20241,939.001,999.001,912.001,925.001,925.0069,600
Nov 19, 20241,910.001,945.001,882.001,937.001,937.0089,600
Nov 18, 20241,919.002,048.001,906.001,930.001,930.0093,200
Nov 15, 20241,941.001,951.001,881.001,910.001,910.00131,900
Nov 14, 20242,137.002,137.001,941.001,941.001,941.00161,300
Nov 13, 20242,102.002,187.002,101.002,155.002,155.00104,800
Nov 12, 20242,088.002,249.002,050.002,090.002,090.00161,300
Nov 11, 20242,062.002,082.002,008.002,039.002,039.0083,700
Nov 8, 20242,073.002,136.002,052.002,073.002,073.0070,400
Nov 7, 20242,093.002,290.002,066.002,073.002,073.00106,800
Nov 6, 20242,150.002,168.002,065.002,078.002,078.00129,800
Nov 5, 20242,158.002,240.002,136.002,151.002,151.0047,600
Nov 1, 20242,128.002,260.002,108.002,157.002,157.0091,800
Oct 31, 20242,223.002,225.002,160.002,206.002,206.0076,900
Oct 30, 20242,297.002,297.002,261.002,270.002,270.0028,800
Oct 29, 20242,241.002,327.002,225.002,292.002,292.0045,700
Oct 28, 20242,200.002,278.002,200.002,241.002,241.0023,400
Oct 25, 20242,248.002,276.002,191.002,197.002,197.0034,100
Oct 24, 20242,268.002,297.002,244.002,255.002,255.0021,200
Oct 23, 20242,355.002,370.002,293.002,293.002,293.0040,100
Oct 22, 20242,500.002,522.002,367.002,392.002,392.0067,400
Oct 21, 20242,368.002,626.002,354.002,541.002,541.00114,800
Oct 18, 20242,345.002,440.002,335.002,354.002,354.00103,300
Oct 17, 20242,250.002,390.002,214.002,357.002,357.00132,900
Oct 16, 20242,350.002,450.002,231.002,245.002,245.00280,900
Oct 15, 20242,621.002,660.002,466.002,500.002,500.00115,500
Oct 11, 20242,560.002,610.002,519.002,571.002,571.0061,300
Oct 10, 20242,508.002,555.002,476.002,480.002,480.0025,500
Oct 9, 20242,466.002,500.002,456.002,485.002,485.0021,500
Oct 8, 20242,520.002,543.002,445.002,450.002,450.0026,000
Oct 7, 20242,563.002,610.002,515.002,523.002,523.0027,900
Oct 4, 20242,610.002,644.002,513.002,538.002,538.0045,700
Oct 3, 20242,666.002,709.002,591.002,602.002,602.0038,100
Oct 2, 20242,698.002,698.002,614.002,635.002,635.0034,000
Oct 1, 20242,641.002,763.002,630.002,719.002,719.0038,100
Sep 30, 20242,666.002,749.002,630.002,630.002,630.0045,200
Sep 27, 20242,730.002,793.002,710.002,766.002,766.0033,400
Sep 26, 20242,764.002,830.002,685.002,772.002,772.0042,900
Sep 25, 20242,830.002,840.002,681.002,714.002,714.0068,800
Sep 24, 20242,899.002,948.002,827.002,843.002,843.0045,000
Sep 20, 20242,660.002,827.002,660.002,797.002,797.0073,100
Sep 19, 20242,600.002,718.002,599.002,610.002,610.0055,300
Sep 18, 20242,651.002,675.002,537.002,550.002,550.0058,700
Sep 17, 20242,699.002,735.002,588.002,626.002,626.0026,600
Sep 13, 20242,610.002,764.002,600.002,699.002,699.0064,900
Sep 12, 20242,722.002,753.002,625.002,625.002,625.0053,400
Sep 11, 20242,808.002,847.002,586.002,629.002,629.00120,700
Sep 10, 20243,000.003,005.002,832.002,858.002,858.0051,700
Sep 9, 20242,842.002,993.002,805.002,964.002,964.0071,300
Sep 6, 20243,125.003,200.002,880.002,992.002,992.00135,600
Sep 5, 20242,910.003,295.002,910.003,150.003,150.00155,400
Sep 4, 20242,950.003,035.002,910.002,960.002,960.00120,400
Sep 3, 20243,000.003,180.002,931.003,115.003,115.0098,700
Sep 2, 20243,000.003,085.002,970.003,000.003,000.00130,600
Aug 30, 20242,844.002,927.002,830.002,927.002,927.0046,500
Aug 29, 20242,799.002,890.002,751.002,844.002,844.0057,400
Aug 28, 20242,853.002,861.002,781.002,792.002,792.0059,800
Aug 27, 20242,878.002,935.002,800.002,903.002,903.0075,800
Aug 26, 20242,502.002,979.002,500.002,876.002,876.00326,200
Aug 23, 20242,530.002,556.002,500.002,503.002,503.0020,500
Aug 22, 20242,600.002,645.002,530.002,556.002,556.0044,000
Aug 21, 20242,650.002,669.002,537.002,550.002,550.0063,500
Aug 20, 20242,569.002,719.002,561.002,676.002,676.0068,300
Aug 19, 20242,575.002,644.002,530.002,530.002,530.0070,700
Aug 16, 20242,531.002,634.002,475.002,621.002,621.0089,100
Aug 15, 20242,410.002,563.002,401.002,481.002,481.0065,400
Aug 14, 20242,463.002,479.002,375.002,457.002,457.0053,200
Aug 13, 20242,280.002,522.002,256.002,463.002,463.0092,300
Aug 9, 20242,280.002,384.002,160.002,234.002,234.0054,700
Aug 8, 20242,278.002,398.002,165.002,280.002,280.00109,200
Aug 7, 20242,097.002,287.002,061.002,228.002,228.00132,900
Aug 6, 20242,080.002,169.001,982.002,097.002,097.00156,100
Aug 5, 20242,072.002,198.001,922.001,922.001,922.00238,600
Aug 2, 20242,500.002,584.002,414.002,422.002,422.00129,000
Aug 1, 20242,779.002,815.002,550.002,600.002,600.00137,500
Jul 31, 20242,846.002,846.002,745.002,820.002,820.0083,100
Jul 30, 20242,950.002,950.002,782.002,896.002,896.0081,900
Jul 29, 20243,080.003,080.002,900.002,950.002,950.0075,300
Jul 26, 20243,025.003,115.003,010.003,010.003,010.0026,800
Jul 25, 20243,060.003,115.002,995.003,040.003,040.0074,700
Jul 24, 20243,190.003,230.003,090.003,130.003,130.0041,100
Jul 23, 20243,125.003,235.003,040.003,230.003,230.0067,800
Jul 22, 20243,115.003,165.002,990.003,015.003,015.0082,700
Jul 19, 20243,050.003,250.003,050.003,185.003,185.0081,700
Jul 18, 20243,225.003,265.003,035.003,035.003,035.0075,000
Jul 17, 20243,080.003,375.003,065.003,225.003,225.00159,700
Jul 16, 20243,175.003,175.002,990.003,025.003,025.00125,000
Jul 12, 20242,760.003,130.002,740.003,080.003,080.00855,600
Jul 11, 20243,250.003,390.003,165.003,360.003,360.00202,000
Jul 10, 20243,280.003,315.003,185.003,230.003,230.00123,600
Jul 9, 20243,405.003,435.003,230.003,250.003,250.00124,000
Jul 8, 20243,450.003,455.003,325.003,335.003,335.0078,000
Jul 5, 20243,555.003,590.003,385.003,400.003,400.00141,700
Jul 4, 20243,610.003,665.003,535.003,570.003,570.0065,100
Jul 3, 20243,620.003,715.003,525.003,595.003,595.0088,700
Jul 2, 20243,670.003,735.003,575.003,580.003,580.0085,500
Jul 1, 20243,775.003,800.003,635.003,650.003,650.00106,400
Jun 28, 20244,040.004,060.003,785.003,800.003,800.00170,700
Jun 27, 20243,940.004,075.003,830.004,025.004,025.00148,300
Jun 26, 20243,940.004,010.003,805.003,890.003,890.00211,600
Jun 25, 20243,840.003,870.003,685.003,840.003,840.00166,400
Jun 24, 20243,350.003,855.003,255.003,805.003,805.00363,700
Jun 21, 20243,325.003,485.003,300.003,335.003,335.0099,800
Jun 20, 20243,210.003,380.003,210.003,315.003,315.0082,200
Jun 19, 20243,400.003,430.003,210.003,220.003,220.0086,100
Jun 18, 20243,240.003,360.003,190.003,360.003,360.0091,100
Jun 17, 20243,270.003,315.003,170.003,235.003,235.0064,100
Jun 14, 20243,155.003,285.003,130.003,250.003,250.0085,200
Jun 13, 20243,340.003,365.003,200.003,210.003,210.00144,900
Jun 12, 20243,295.003,425.003,290.003,380.003,380.00102,700
Jun 11, 20243,445.003,460.003,300.003,315.003,315.00153,800
Jun 10, 20243,440.003,500.003,435.003,475.003,475.0061,500
Jun 7, 20243,455.003,535.003,430.003,485.003,485.0059,500
Jun 6, 20243,625.003,625.003,435.003,455.003,455.0097,000
Jun 5, 20243,650.003,685.003,530.003,555.003,555.0078,500
Jun 4, 20243,620.003,780.003,580.003,685.003,685.00115,100
Jun 3, 20243,530.003,570.003,460.003,550.003,550.0090,500
May 31, 20243,460.003,520.003,390.003,485.003,485.0092,600
May 30, 20243,555.003,580.003,330.003,460.003,460.00296,000
May 29, 20243,870.003,895.003,690.003,695.003,695.00120,500
May 28, 20243,800.003,965.003,755.003,910.003,910.00105,600
May 27, 20243,775.003,850.003,750.003,800.003,800.0068,000
May 24, 20243,850.003,895.003,810.003,820.003,820.0099,600
May 23, 20244,210.004,280.003,865.003,950.003,950.00237,800
May 22, 20244,170.004,215.004,050.004,100.004,100.00125,100
May 21, 20244,380.004,385.004,120.004,165.004,165.00207,500
May 20, 20243,915.004,270.003,830.004,240.004,240.00302,100
May 17, 20243,965.004,055.003,800.003,900.003,900.00181,000
May 16, 20243,700.003,895.003,560.003,895.003,895.00218,400
May 15, 20243,765.003,805.003,515.003,615.003,615.00283,500

Related Tickers

258790.KQ SoftCamp Co., Ltd.
1,225.00
-2.93%
 
263860.KQ Genians, Inc.
19,450.00
+2.75%
 
290560.KQ SINSIWAY
6,900.00
+0.15%
 
5240.T monoAI technology Co.,Ltd.
303.00
+0.66%
 
377030.KQ Bitmax Co., Ltd
2,390.00
+17.73%
 
053580.KQ WebCash Corporation
15,060.00
-3.46%
 
300773.SZ Lakala Payment Co., Ltd.
21.82
-5.70%
 
153A.T CAULIS INC
1,428.00
-2.19%
 
377300.KS Kakao Pay Corp.
29,750.00
-1.49%
 
PAYTM.BO One97 Communications Limited
856.70
+0.70%