visumo Inc. (TYO:303A)
Japan · Delayed Price · Currency is JPY 913.00
+8.00 (0.88%)
At close: Jan 30, 2026
visumo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 919.00 | 940.00 | 912.00 | 913.00 | 913.00 | 0.88% | 24,300 |
| Jan 29, 2026 | 904.00 | 907.00 | 890.00 | 905.00 | 905.00 | 0.89% | 8,300 |
| Jan 28, 2026 | 919.00 | 920.00 | 897.00 | 897.00 | 897.00 | -2.07% | 14,100 |
| Jan 27, 2026 | 918.00 | 920.00 | 912.00 | 916.00 | 916.00 | -0.22% | 7,100 |
| Jan 26, 2026 | 941.00 | 941.00 | 916.00 | 918.00 | 918.00 | -2.96% | 10,800 |
| Jan 23, 2026 | 928.00 | 959.00 | 921.00 | 946.00 | 946.00 | 1.94% | 13,400 |
| Jan 22, 2026 | 922.00 | 928.00 | 914.00 | 928.00 | 928.00 | 1.09% | 6,300 |
| Jan 21, 2026 | 926.00 | 926.00 | 912.00 | 918.00 | 918.00 | -0.97% | 14,600 |
| Jan 20, 2026 | 941.00 | 941.00 | 926.00 | 927.00 | 927.00 | -1.28% | 5,800 |
| Jan 19, 2026 | 933.00 | 946.00 | 930.00 | 939.00 | 939.00 | 0.64% | 8,300 |
| Jan 16, 2026 | 945.00 | 945.00 | 932.00 | 933.00 | 933.00 | 0.32% | 11,700 |
| Jan 15, 2026 | 923.00 | 935.00 | 911.00 | 930.00 | 930.00 | 0.87% | 20,300 |
| Jan 14, 2026 | 929.00 | 934.00 | 915.00 | 922.00 | 922.00 | -0.86% | 19,300 |
| Jan 13, 2026 | 936.00 | 940.00 | 922.00 | 930.00 | 930.00 | 0.32% | 16,300 |
| Jan 9, 2026 | 930.00 | 935.00 | 915.00 | 927.00 | 927.00 | 0.54% | 25,300 |
| Jan 8, 2026 | 927.00 | 963.00 | 920.00 | 922.00 | 922.00 | -0.75% | 88,600 |
| Jan 7, 2026 | 973.00 | 1,106.00 | 915.00 | 929.00 | 929.00 | -4.72% | 732,200 |
| Jan 6, 2026 | 900.00 | 975.00 | 899.00 | 975.00 | 975.00 | 8.09% | 47,200 |
| Jan 5, 2026 | 909.00 | 909.00 | 882.00 | 902.00 | 902.00 | -0.33% | 22,400 |
| Dec 30, 2025 | 915.00 | 915.00 | 900.00 | 905.00 | 905.00 | -1.52% | 15,300 |
| Dec 29, 2025 | 910.00 | 941.00 | 901.00 | 919.00 | 919.00 | 1.10% | 23,800 |
| Dec 26, 2025 | 925.00 | 935.00 | 905.00 | 909.00 | 909.00 | -1.84% | 15,400 |
| Dec 25, 2025 | 904.00 | 931.00 | 903.00 | 926.00 | 926.00 | 2.21% | 29,000 |
| Dec 24, 2025 | 927.00 | 933.00 | 879.00 | 906.00 | 906.00 | -3.41% | 47,400 |
| Dec 23, 2025 | 952.00 | 959.00 | 930.00 | 938.00 | 938.00 | -1.68% | 42,800 |
| Dec 22, 2025 | 965.00 | 965.00 | 950.00 | 954.00 | 954.00 | 0.42% | 26,900 |
| Dec 19, 2025 | 959.00 | 959.00 | 950.00 | 950.00 | 950.00 | -0.52% | 13,400 |
| Dec 18, 2025 | 953.00 | 967.00 | 949.00 | 955.00 | 955.00 | 0.84% | 29,500 |
| Dec 17, 2025 | 953.00 | 970.00 | 947.00 | 947.00 | 947.00 | -0.53% | 28,400 |
| Dec 16, 2025 | 965.00 | 968.00 | 950.00 | 952.00 | 952.00 | -1.96% | 37,000 |
| Dec 15, 2025 | 955.00 | 981.00 | 953.00 | 971.00 | 971.00 | 0.62% | 46,200 |
| Dec 12, 2025 | 1,000.00 | 1,146.00 | 961.00 | 965.00 | 965.00 | -3.11% | 453,400 |
| Dec 11, 2025 | 1,041.00 | 1,084.00 | 996.00 | 996.00 | 996.00 | -4.32% | 48,900 |
| Dec 10, 2025 | 1,151.00 | 1,200.00 | 1,041.00 | 1,041.00 | 1,041.00 | -10.34% | 108,100 |
| Dec 9, 2025 | 1,171.00 | 1,310.00 | 1,052.00 | 1,161.00 | 1,161.00 | -0.34% | 180,600 |
| Dec 8, 2025 | 1,226.00 | 1,278.00 | 1,165.00 | 1,165.00 | 1,165.00 | -13.45% | 112,000 |
| Dec 5, 2025 | 1,203.00 | 1,435.00 | 1,190.00 | 1,346.00 | 1,346.00 | 8.20% | 158,600 |
| Dec 4, 2025 | 1,280.00 | 1,284.00 | 1,161.00 | 1,244.00 | 1,244.00 | -5.90% | 150,400 |
| Dec 3, 2025 | 1,039.00 | 1,336.00 | 1,010.00 | 1,322.00 | 1,322.00 | 27.61% | 243,800 |
| Dec 2, 2025 | 961.00 | 1,086.00 | 955.00 | 1,036.00 | 1,036.00 | 8.14% | 94,700 |
| Dec 1, 2025 | 950.00 | 966.00 | 948.00 | 958.00 | 958.00 | 0.10% | 11,700 |
| Nov 28, 2025 | 950.00 | 968.00 | 950.00 | 957.00 | 957.00 | 0.63% | 7,300 |
| Nov 27, 2025 | 962.00 | 962.00 | 949.00 | 951.00 | 951.00 | -1.04% | 8,300 |
| Nov 26, 2025 | 953.00 | 969.00 | 948.00 | 961.00 | 961.00 | 1.37% | 11,300 |
| Nov 25, 2025 | 978.00 | 987.00 | 948.00 | 948.00 | 948.00 | -3.27% | 26,600 |
| Nov 21, 2025 | 987.00 | 1,000.00 | 971.00 | 980.00 | 980.00 | 0.82% | 23,400 |
| Nov 20, 2025 | 980.00 | 1,140.00 | 948.00 | 972.00 | 972.00 | -1.82% | 230,900 |
| Nov 19, 2025 | 982.00 | 1,012.00 | 978.00 | 990.00 | 990.00 | 0.10% | 8,800 |
| Nov 18, 2025 | 1,048.00 | 1,074.00 | 986.00 | 989.00 | 989.00 | -8.26% | 29,200 |
| Nov 17, 2025 | 964.00 | 1,099.00 | 938.00 | 1,078.00 | 1,078.00 | 12.76% | 84,700 |