visumo Inc. (TYO:303A)
Japan · Delayed Price · Currency is JPY 1,024.00
+11.00 (1.09%)
At close: Aug 26, 2025, 3:30 PM JST
visumo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 1,010.00 | 1,024.00 | 1,007.00 | 1,024.00 | - | 1.09% | 9,600 |
| Aug 25, 2025 | 1,025.00 | 1,025.00 | 1,013.00 | 1,013.00 | - | -1.17% | 5,000 |
| Aug 22, 2025 | 1,001.00 | 1,028.00 | 1,001.00 | 1,025.00 | - | 1.89% | 9,400 |
| Aug 21, 2025 | 1,000.00 | 1,009.00 | 990.00 | 1,006.00 | - | 1.62% | 14,700 |
| Aug 20, 2025 | 1,005.00 | 1,010.00 | 985.00 | 990.00 | - | -1.98% | 30,600 |
| Aug 19, 2025 | 1,029.00 | 1,030.00 | 1,010.00 | 1,010.00 | - | -1.17% | 10,000 |
| Aug 18, 2025 | 1,000.00 | 1,023.00 | 1,000.00 | 1,022.00 | - | 2.10% | 17,200 |
| Aug 15, 2025 | 1,003.00 | 1,012.00 | 1,000.00 | 1,001.00 | - | -0.20% | 11,200 |
| Aug 14, 2025 | 1,005.00 | 1,005.00 | 996.00 | 1,003.00 | - | 0.10% | 4,100 |
| Aug 13, 2025 | 1,009.00 | 1,010.00 | 1,000.00 | 1,002.00 | - | 0.20% | 7,900 |
| Aug 12, 2025 | 1,001.00 | 1,013.00 | 992.00 | 1,000.00 | - | 0.60% | 28,300 |
| Aug 8, 2025 | 1,003.00 | 1,012.00 | 993.00 | 994.00 | - | -1.09% | 13,400 |
| Aug 7, 2025 | 997.00 | 1,005.00 | 995.00 | 1,005.00 | - | 0.70% | 8,800 |
| Aug 6, 2025 | 1,000.00 | 1,005.00 | 998.00 | 998.00 | - | -0.40% | 6,900 |
| Aug 5, 2025 | 1,000.00 | 1,015.00 | 1,000.00 | 1,002.00 | - | 0.20% | 5,400 |
| Aug 4, 2025 | 993.00 | 1,005.00 | 992.00 | 1,000.00 | - | -0.79% | 13,500 |
| Aug 1, 2025 | 1,000.00 | 1,047.00 | 978.00 | 1,008.00 | - | -2.14% | 48,900 |
| Jul 31, 2025 | 1,056.00 | 1,080.00 | 1,030.00 | 1,030.00 | - | -2.18% | 55,600 |
| Jul 30, 2025 | 1,054.00 | 1,055.00 | 1,042.00 | 1,053.00 | - | 1.25% | 14,300 |
| Jul 29, 2025 | 1,054.00 | 1,054.00 | 1,038.00 | 1,040.00 | - | -1.23% | 6,000 |
| Jul 28, 2025 | 1,035.00 | 1,069.00 | 1,033.00 | 1,053.00 | - | 2.93% | 18,000 |
| Jul 25, 2025 | 1,023.00 | 1,043.00 | 1,022.00 | 1,023.00 | - | -0.68% | 9,600 |
| Jul 24, 2025 | 1,038.00 | 1,055.00 | 1,023.00 | 1,030.00 | - | -0.29% | 9,800 |
| Jul 23, 2025 | 1,016.00 | 1,039.00 | 1,016.00 | 1,033.00 | - | 1.67% | 7,200 |
| Jul 22, 2025 | 1,025.00 | 1,037.00 | 1,016.00 | 1,016.00 | - | -0.88% | 7,000 |
| Jul 18, 2025 | 1,040.00 | 1,043.00 | 1,025.00 | 1,025.00 | - | -2.19% | 6,100 |
| Jul 17, 2025 | 1,026.00 | 1,063.00 | 1,023.00 | 1,048.00 | - | -0.47% | 8,900 |
| Jul 16, 2025 | 1,032.00 | 1,075.00 | 1,021.00 | 1,053.00 | - | 1.94% | 19,500 |
| Jul 15, 2025 | 1,065.00 | 1,065.00 | 1,033.00 | 1,033.00 | - | -3.55% | 13,400 |
| Jul 14, 2025 | 1,049.00 | 1,090.00 | 1,048.00 | 1,071.00 | - | 2.59% | 28,900 |
| Jul 11, 2025 | 1,034.00 | 1,057.00 | 1,032.00 | 1,044.00 | - | 1.46% | 11,500 |
| Jul 10, 2025 | 1,021.00 | 1,039.00 | 1,011.00 | 1,029.00 | - | 1.88% | 13,200 |
| Jul 9, 2025 | 1,001.00 | 1,023.00 | 1,001.00 | 1,010.00 | - | 1.00% | 11,600 |
| Jul 8, 2025 | 991.00 | 1,022.00 | 982.00 | 1,000.00 | - | 0.10% | 25,400 |
| Jul 7, 2025 | 1,005.00 | 1,013.00 | 999.00 | 999.00 | - | -0.60% | 7,200 |
| Jul 4, 2025 | 1,000.00 | 1,012.00 | 1,000.00 | 1,005.00 | - | 0.60% | 4,000 |
| Jul 3, 2025 | 997.00 | 1,007.00 | 996.00 | 999.00 | - | -0.10% | 17,700 |
| Jul 2, 2025 | 1,012.00 | 1,020.00 | 992.00 | 1,000.00 | - | -1.86% | 23,300 |
| Jul 1, 2025 | 1,030.00 | 1,050.00 | 1,015.00 | 1,019.00 | - | 0.30% | 19,100 |
| Jun 30, 2025 | 1,010.00 | 1,032.00 | 1,005.00 | 1,016.00 | - | -0.39% | 20,200 |
| Jun 27, 2025 | 1,063.00 | 1,063.00 | 1,020.00 | 1,020.00 | - | -4.05% | 25,900 |
| Jun 26, 2025 | 1,060.00 | 1,078.00 | 1,050.00 | 1,063.00 | - | 1.24% | 30,100 |
| Jun 25, 2025 | 1,059.00 | 1,060.00 | 1,049.00 | 1,050.00 | - | -0.10% | 6,100 |
| Jun 24, 2025 | 1,048.00 | 1,059.00 | 1,038.00 | 1,051.00 | - | 0.29% | 19,700 |
| Jun 23, 2025 | 1,060.00 | 1,063.00 | 1,039.00 | 1,048.00 | - | -0.76% | 21,800 |
| Jun 20, 2025 | 1,110.00 | 1,110.00 | 1,056.00 | 1,056.00 | - | -4.86% | 35,800 |
| Jun 19, 2025 | 1,065.00 | 1,113.00 | 1,065.00 | 1,110.00 | - | 4.72% | 30,400 |
| Jun 18, 2025 | 1,056.00 | 1,091.00 | 1,055.00 | 1,060.00 | - | 1.34% | 25,900 |
| Jun 17, 2025 | 1,043.00 | 1,057.00 | 1,040.00 | 1,046.00 | - | 0.29% | 6,700 |
| Jun 16, 2025 | 1,034.00 | 1,060.00 | 1,033.00 | 1,043.00 | - | 0.19% | 10,900 |