visumo Inc. (TYO:303A)
Japan · Delayed Price · Currency is JPY 547.00
+1.00 (0.18%)
At close: Jun 30, 2026
visumo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 634.00 | 652.00 | 634.00 | 634.00 | 634.00 | -1.40% | 1,900 |
| May 28, 2026 | 657.00 | 667.00 | 633.00 | 643.00 | 643.00 | -1.23% | 9,000 |
| May 27, 2026 | 664.00 | 664.00 | 651.00 | 651.00 | 651.00 | -0.76% | 1,400 |
| May 26, 2026 | 659.00 | 664.00 | 656.00 | 656.00 | 656.00 | -0.46% | 2,200 |
| May 25, 2026 | 661.00 | 661.00 | 654.00 | 659.00 | 659.00 | -0.30% | 2,400 |
| May 22, 2026 | 663.00 | 675.00 | 661.00 | 661.00 | 661.00 | -0.90% | 2,600 |
| May 21, 2026 | 661.00 | 667.00 | 654.00 | 667.00 | 667.00 | 1.99% | 2,700 |
| May 20, 2026 | 658.00 | 659.00 | 654.00 | 654.00 | 654.00 | -1.36% | 2,800 |
| May 19, 2026 | 666.00 | 666.00 | 657.00 | 663.00 | 663.00 | 0.45% | 1,900 |
| 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 |