visumo Inc. (TYO:303A)
Japan · Delayed Price · Currency is JPY 665.00
+5.00 (0.76%)
Last updated: May 19, 2026, 10:32 AM JST
visumo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 664.00 | 664.00 | 656.00 | 660.00 | 660.00 | 0.92% | 2,200 |
| May 15, 2026 | 663.00 | 663.00 | 654.00 | 654.00 | 654.00 | -0.30% | 5,300 |
| May 14, 2026 | 672.00 | 672.00 | 656.00 | 656.00 | 656.00 | -2.38% | 4,600 |
| May 13, 2026 | 665.00 | 680.00 | 665.00 | 672.00 | 672.00 | 1.20% | 2,200 |
| May 12, 2026 | 696.00 | 696.00 | 660.00 | 664.00 | 664.00 | -3.91% | 13,800 |
| May 11, 2026 | 707.00 | 713.00 | 673.00 | 691.00 | 691.00 | -13.95% | 48,600 |
| May 8, 2026 | 790.00 | 803.00 | 774.00 | 803.00 | 803.00 | 1.13% | 4,300 |
| May 7, 2026 | 817.00 | 821.00 | 771.00 | 794.00 | 794.00 | -1.00% | 10,000 |
| May 1, 2026 | 785.00 | 802.00 | 785.00 | 802.00 | 802.00 | 0.88% | 1,000 |
| Apr 30, 2026 | 778.00 | 795.00 | 778.00 | 795.00 | 795.00 | 0.25% | 1,700 |
| Apr 28, 2026 | 787.00 | 793.00 | 787.00 | 793.00 | 793.00 | 0.76% | 1,000 |
| Apr 27, 2026 | 775.00 | 789.00 | 756.00 | 787.00 | 787.00 | -2.24% | 7,200 |
| Apr 24, 2026 | 808.00 | 808.00 | 787.00 | 805.00 | 805.00 | -0.12% | 5,300 |
| Apr 23, 2026 | 806.00 | 814.00 | 802.00 | 806.00 | 806.00 | -0.12% | 1,600 |
| Apr 22, 2026 | 814.00 | 821.00 | 807.00 | 807.00 | 807.00 | 1.00% | 2,600 |
| Apr 21, 2026 | 808.00 | 812.00 | 799.00 | 799.00 | 799.00 | -0.13% | 1,700 |
| Apr 20, 2026 | 821.00 | 826.00 | 800.00 | 800.00 | 800.00 | -0.74% | 1,900 |
| Apr 17, 2026 | 786.00 | 808.00 | 786.00 | 806.00 | 806.00 | 1.26% | 3,300 |
| Apr 16, 2026 | 810.00 | 825.00 | 796.00 | 796.00 | 796.00 | -1.49% | 1,600 |
| Apr 15, 2026 | 813.00 | 825.00 | 808.00 | 808.00 | 808.00 | -2.06% | 1,500 |
| Apr 14, 2026 | 795.00 | 825.00 | 795.00 | 825.00 | 825.00 | 3.13% | 2,800 |
| Apr 13, 2026 | 795.00 | 808.00 | 795.00 | 800.00 | 800.00 | - | 1,400 |
| Apr 10, 2026 | 796.00 | 808.00 | 792.00 | 800.00 | 800.00 | 0.25% | 2,800 |
| Apr 9, 2026 | 793.00 | 802.00 | 793.00 | 798.00 | 798.00 | -0.62% | 1,900 |
| Apr 8, 2026 | 813.00 | 813.00 | 799.00 | 803.00 | 803.00 | -1.23% | 6,400 |
| Apr 7, 2026 | 798.00 | 813.00 | 798.00 | 813.00 | 813.00 | 0.49% | 800 |
| Apr 6, 2026 | 810.00 | 810.00 | 800.00 | 809.00 | 809.00 | 1.13% | 1,200 |
| Apr 3, 2026 | 815.00 | 815.00 | 786.00 | 800.00 | 800.00 | -1.84% | 4,500 |
| Apr 2, 2026 | 802.00 | 815.00 | 800.00 | 815.00 | 815.00 | 0.87% | 1,400 |
| Apr 1, 2026 | 770.00 | 808.00 | 770.00 | 808.00 | 808.00 | 6.32% | 6,400 |
| Mar 31, 2026 | 753.00 | 761.00 | 740.00 | 760.00 | 760.00 | 5.12% | 1,700 |
| Mar 30, 2026 | 721.00 | 723.00 | 720.00 | 723.00 | 723.00 | -2.56% | 1,900 |
| Mar 27, 2026 | 736.00 | 750.00 | 736.00 | 742.00 | 742.00 | 0.82% | 2,000 |
| Mar 26, 2026 | 743.00 | 750.00 | 736.00 | 736.00 | 736.00 | -2.13% | 2,800 |
| Mar 25, 2026 | 758.00 | 758.00 | 741.00 | 752.00 | 752.00 | 0.80% | 1,400 |
| Mar 24, 2026 | 745.00 | 746.00 | 731.00 | 746.00 | 746.00 | 2.47% | 3,800 |
| Mar 23, 2026 | 740.00 | 749.00 | 720.00 | 728.00 | 728.00 | -2.02% | 5,300 |
| Mar 19, 2026 | 770.00 | 770.00 | 743.00 | 743.00 | 743.00 | -3.51% | 9,000 |
| Mar 18, 2026 | 765.00 | 774.00 | 760.00 | 770.00 | 770.00 | 1.99% | 6,100 |
| Mar 17, 2026 | 757.00 | 765.00 | 755.00 | 755.00 | 755.00 | 0.13% | 2,900 |
| Mar 16, 2026 | 742.00 | 754.00 | 740.00 | 754.00 | 754.00 | 1.21% | 5,200 |
| Mar 13, 2026 | 748.00 | 757.00 | 745.00 | 745.00 | 745.00 | -1.59% | 3,300 |
| Mar 12, 2026 | 760.00 | 760.00 | 751.00 | 757.00 | 757.00 | -0.79% | 2,700 |
| Mar 11, 2026 | 766.00 | 769.00 | 763.00 | 763.00 | 763.00 | 1.33% | 3,500 |
| Mar 10, 2026 | 770.00 | 770.00 | 753.00 | 753.00 | 753.00 | 1.76% | 8,600 |
| Mar 9, 2026 | 764.00 | 767.00 | 740.00 | 740.00 | 740.00 | -5.01% | 10,800 |
| Mar 6, 2026 | 762.00 | 790.00 | 762.00 | 779.00 | 779.00 | 0.26% | 3,300 |
| Mar 5, 2026 | 790.00 | 806.00 | 777.00 | 777.00 | 777.00 | 1.30% | 5,400 |
| Mar 4, 2026 | 779.00 | 785.00 | 725.00 | 767.00 | 767.00 | -2.66% | 15,400 |
| Mar 3, 2026 | 820.00 | 825.00 | 788.00 | 788.00 | 788.00 | -4.14% | 20,300 |