visumo Inc. (TYO:303A)
Japan · Delayed Price · Currency is JPY 846.00
+10.00 (1.20%)
At close: Feb 26, 2026
visumo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 820.00 | 855.00 | 820.00 | 836.00 | 836.00 | 1.95% | 9,500 |
| Feb 24, 2026 | 849.00 | 856.00 | 815.00 | 820.00 | 820.00 | -5.09% | 29,000 |
| Feb 20, 2026 | 870.00 | 888.00 | 840.00 | 864.00 | 864.00 | -1.93% | 30,300 |
| Feb 19, 2026 | 880.00 | 889.00 | 879.00 | 881.00 | 881.00 | -0.68% | 14,100 |
| Feb 18, 2026 | 883.00 | 899.00 | 883.00 | 887.00 | 887.00 | -1.11% | 11,200 |
| Feb 17, 2026 | 886.00 | 898.00 | 886.00 | 897.00 | 897.00 | 0.67% | 6,700 |
| Feb 16, 2026 | 888.00 | 898.00 | 885.00 | 891.00 | 891.00 | 0.68% | 9,700 |
| Feb 13, 2026 | 905.00 | 905.00 | 885.00 | 885.00 | 885.00 | -2.21% | 14,700 |
| Feb 12, 2026 | 907.00 | 920.00 | 894.00 | 905.00 | 905.00 | 0.56% | 10,400 |
| Feb 10, 2026 | 897.00 | 911.00 | 896.00 | 900.00 | 900.00 | 0.45% | 5,800 |
| Feb 9, 2026 | 892.00 | 914.00 | 892.00 | 896.00 | 896.00 | 0.11% | 5,000 |
| Feb 6, 2026 | 909.00 | 909.00 | 894.00 | 895.00 | 895.00 | -1.21% | 3,400 |
| Feb 5, 2026 | 895.00 | 912.00 | 895.00 | 906.00 | 906.00 | 1.23% | 4,700 |
| Feb 4, 2026 | 918.00 | 918.00 | 895.00 | 895.00 | 895.00 | -2.29% | 5,400 |
| Feb 3, 2026 | 904.00 | 919.00 | 904.00 | 916.00 | 916.00 | 2.12% | 6,800 |
| Feb 2, 2026 | 898.00 | 907.00 | 884.00 | 897.00 | 897.00 | -1.75% | 30,500 |
| 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 |