visumo Inc. (TYO:303A)
Japan · Delayed Price · Currency is JPY 618.00
-18.00 (-2.83%)
Aug 12, 2026, 3:24 PM JST
visumo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 616.00 | 636.00 | 610.00 | 636.00 | 636.00 | 2.75% | 3,700 |
| Aug 7, 2026 | 620.00 | 620.00 | 612.00 | 619.00 | 619.00 | -1.12% | 1,500 |
| Aug 6, 2026 | 601.00 | 626.00 | 601.00 | 626.00 | 626.00 | 3.99% | 4,400 |
| Aug 5, 2026 | 594.00 | 602.00 | 592.00 | 602.00 | 602.00 | 1.01% | 5,200 |
| Aug 4, 2026 | 580.00 | 609.00 | 580.00 | 596.00 | 596.00 | 2.58% | 2,100 |
| Aug 3, 2026 | 562.00 | 589.00 | 562.00 | 581.00 | 581.00 | -0.17% | 20,400 |
| Jul 31, 2026 | 565.00 | 597.00 | 564.00 | 582.00 | 582.00 | 1.22% | 2,400 |
| Jul 30, 2026 | 583.00 | 583.00 | 573.00 | 575.00 | 575.00 | -2.21% | 600 |
| Jul 29, 2026 | 583.00 | 591.00 | 581.00 | 588.00 | 588.00 | 0.86% | 1,900 |
| Jul 28, 2026 | 580.00 | 583.00 | 570.00 | 583.00 | 583.00 | -1.02% | 2,900 |
| Jul 27, 2026 | 599.00 | 599.00 | 582.00 | 589.00 | 589.00 | -1.67% | 2,200 |
| Jul 24, 2026 | 593.00 | 599.00 | 590.00 | 599.00 | 599.00 | 0.17% | 1,100 |
| Jul 23, 2026 | 590.00 | 598.00 | 585.00 | 598.00 | 598.00 | 1.36% | 600 |
| Jul 22, 2026 | 589.00 | 590.00 | 589.00 | 590.00 | 590.00 | 0.34% | 700 |
| Jul 21, 2026 | 583.00 | 588.00 | 583.00 | 588.00 | 588.00 | 0.86% | 1,900 |
| Jul 17, 2026 | 576.00 | 587.00 | 570.00 | 583.00 | 583.00 | - | 2,800 |
| Jul 16, 2026 | 588.00 | 591.00 | 583.00 | 583.00 | 583.00 | -0.85% | 1,700 |
| Jul 15, 2026 | 580.00 | 588.00 | 580.00 | 588.00 | 588.00 | 1.38% | 3,200 |
| Jul 14, 2026 | 576.00 | 582.00 | 572.00 | 580.00 | 580.00 | -0.34% | 1,900 |
| Jul 13, 2026 | 582.00 | 582.00 | 573.00 | 582.00 | 582.00 | 1.39% | 1,100 |
| Jul 10, 2026 | 565.00 | 577.00 | 565.00 | 574.00 | 574.00 | 2.50% | 900 |
| Jul 9, 2026 | 547.00 | 560.00 | 546.00 | 560.00 | 560.00 | 1.63% | 800 |
| Jul 8, 2026 | 548.00 | 560.00 | 548.00 | 551.00 | 551.00 | -1.08% | 1,300 |
| Jul 7, 2026 | 549.00 | 564.00 | 544.00 | 557.00 | 557.00 | -2.79% | 8,500 |
| Jul 6, 2026 | 564.00 | 574.00 | 564.00 | 573.00 | 573.00 | 1.60% | 1,600 |
| Jul 3, 2026 | 555.00 | 571.00 | 555.00 | 564.00 | 564.00 | 0.36% | 2,700 |
| Jul 2, 2026 | 558.00 | 563.00 | 553.00 | 562.00 | 562.00 | 1.81% | 500 |
| Jul 1, 2026 | 550.00 | 552.00 | 544.00 | 552.00 | 552.00 | 0.91% | 1,700 |
| Jun 30, 2026 | 539.00 | 547.00 | 539.00 | 547.00 | 547.00 | 0.18% | 1,400 |
| Jun 29, 2026 | 550.00 | 554.00 | 546.00 | 546.00 | 546.00 | -1.09% | 1,800 |
| Jun 26, 2026 | 550.00 | 553.00 | 549.00 | 552.00 | 552.00 | 0.36% | 1,100 |
| Jun 25, 2026 | 557.00 | 559.00 | 550.00 | 550.00 | 550.00 | -1.26% | 3,400 |
| Jun 24, 2026 | 560.00 | 570.00 | 557.00 | 557.00 | 557.00 | -1.07% | 2,600 |
| Jun 23, 2026 | 574.00 | 584.00 | 560.00 | 563.00 | 563.00 | -2.26% | 4,500 |
| Jun 22, 2026 | 586.00 | 592.00 | 576.00 | 576.00 | 576.00 | -2.70% | 5,300 |
| Jun 19, 2026 | 584.00 | 592.00 | 582.00 | 592.00 | 592.00 | 1.54% | 2,500 |
| Jun 18, 2026 | 603.00 | 603.00 | 574.00 | 583.00 | 583.00 | -3.32% | 13,700 |
| Jun 17, 2026 | 622.00 | 622.00 | 601.00 | 603.00 | 603.00 | -3.05% | 4,500 |
| Jun 16, 2026 | 621.00 | 622.00 | 610.00 | 622.00 | 622.00 | -0.48% | 1,400 |
| Jun 15, 2026 | 634.00 | 634.00 | 621.00 | 625.00 | 625.00 | -1.42% | 2,100 |
| Jun 12, 2026 | 636.00 | 636.00 | 618.00 | 634.00 | 634.00 | -0.31% | 2,800 |
| Jun 11, 2026 | 620.00 | 639.00 | 619.00 | 636.00 | 636.00 | 0.79% | 6,600 |
| Jun 10, 2026 | 620.00 | 631.00 | 613.00 | 631.00 | 631.00 | 1.94% | 5,700 |
| Jun 9, 2026 | 619.00 | 619.00 | 604.00 | 619.00 | 619.00 | 1.64% | 2,700 |
| Jun 8, 2026 | 605.00 | 620.00 | 601.00 | 609.00 | 609.00 | -1.46% | 5,700 |
| Jun 5, 2026 | 602.00 | 622.00 | 602.00 | 618.00 | 618.00 | 2.49% | 3,600 |
| Jun 4, 2026 | 602.00 | 609.00 | 601.00 | 603.00 | 603.00 | -1.95% | 4,900 |
| Jun 3, 2026 | 625.00 | 625.00 | 614.00 | 615.00 | 615.00 | -1.13% | 2,400 |
| Jun 2, 2026 | 632.00 | 632.00 | 615.00 | 622.00 | 622.00 | -1.89% | 1,900 |
| Jun 1, 2026 | 634.00 | 640.00 | 613.00 | 634.00 | 634.00 | - | 6,900 |