visumo Inc. (TYO:303A)
Japan · Delayed Price · Currency is JPY 585.00
+1.00 (0.17%)
Oct 28, 2026, 9:46 AM JST
visumo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 588.00 | 588.00 | 585.00 | 585.00 | 585.00 | 0.17% | 1,900 |
| Oct 27, 2026 | 590.00 | 590.00 | 584.00 | 584.00 | 584.00 | -0.68% | 2,300 |
| Oct 26, 2026 | 578.00 | 588.00 | 576.00 | 588.00 | 588.00 | - | 2,200 |
| Oct 23, 2026 | 588.00 | 588.00 | 578.00 | 588.00 | 588.00 | 0.34% | 3,000 |
| Oct 22, 2026 | 583.00 | 588.00 | 580.00 | 586.00 | 586.00 | -0.34% | 1,700 |
| Oct 21, 2026 | 574.00 | 588.00 | 574.00 | 588.00 | 588.00 | 0.68% | 500 |
| Oct 20, 2026 | 587.00 | 588.00 | 555.00 | 584.00 | 584.00 | -0.34% | 5,000 |
| Oct 19, 2026 | 578.00 | 586.00 | 578.00 | 586.00 | 586.00 | -0.34% | 1,100 |
| Oct 16, 2026 | 588.00 | 589.00 | 580.00 | 588.00 | 588.00 | 0.86% | 2,000 |
| Oct 15, 2026 | 599.00 | 599.00 | 583.00 | 583.00 | 583.00 | -3.48% | 1,200 |
| Oct 14, 2026 | 603.00 | 605.00 | 596.00 | 604.00 | 604.00 | -0.49% | 1,100 |
| Oct 13, 2026 | 586.00 | 607.00 | 586.00 | 607.00 | 607.00 | 1.85% | 1,500 |
| Oct 9, 2026 | 596.00 | 602.00 | 596.00 | 596.00 | 596.00 | -0.33% | 1,100 |
| Oct 8, 2026 | 600.00 | 600.00 | 590.00 | 598.00 | 598.00 | -0.50% | 2,100 |
| Oct 7, 2026 | 599.00 | 607.00 | 599.00 | 601.00 | 601.00 | -0.50% | 2,400 |
| Oct 6, 2026 | 599.00 | 609.00 | 599.00 | 604.00 | 604.00 | 0.83% | 2,000 |
| Oct 5, 2026 | 613.00 | 613.00 | 595.00 | 599.00 | 599.00 | -2.28% | 3,700 |
| Oct 2, 2026 | 612.00 | 613.00 | 607.00 | 613.00 | 613.00 | -0.16% | 1,100 |
| Oct 1, 2026 | 608.00 | 614.00 | 608.00 | 614.00 | 614.00 | 0.99% | 1,800 |
| Sep 30, 2026 | 610.00 | 613.00 | 606.00 | 608.00 | 608.00 | -0.49% | 4,700 |
| Sep 29, 2026 | 613.00 | 623.00 | 600.00 | 611.00 | 611.00 | -0.97% | 4,200 |
| Sep 28, 2026 | 612.00 | 617.00 | 606.00 | 617.00 | 617.00 | 0.82% | 3,400 |
| Sep 25, 2026 | 614.00 | 615.00 | 608.00 | 612.00 | 612.00 | 1.32% | 12,900 |
| Sep 24, 2026 | 577.00 | 604.00 | 570.00 | 604.00 | 604.00 | 6.53% | 9,400 |
| Sep 18, 2026 | 566.00 | 571.00 | 561.00 | 567.00 | 567.00 | -0.87% | 6,100 |
| Sep 17, 2026 | 563.00 | 573.00 | 563.00 | 572.00 | 572.00 | 1.24% | 2,700 |
| Sep 16, 2026 | 570.00 | 570.00 | 560.00 | 565.00 | 565.00 | -1.22% | 10,100 |
| Sep 15, 2026 | 573.00 | 575.00 | 558.00 | 572.00 | 572.00 | 0.18% | 9,500 |
| Sep 14, 2026 | 583.00 | 583.00 | 570.00 | 571.00 | 571.00 | -2.06% | 2,200 |
| Sep 11, 2026 | 581.00 | 583.00 | 581.00 | 583.00 | 583.00 | -0.85% | 1,200 |
| Sep 10, 2026 | 583.00 | 588.00 | 583.00 | 588.00 | 588.00 | 1.03% | 600 |
| Sep 9, 2026 | 590.00 | 590.00 | 582.00 | 582.00 | 582.00 | -0.51% | 600 |
| Sep 8, 2026 | 584.00 | 589.00 | 584.00 | 585.00 | 585.00 | -0.68% | 800 |
| Sep 7, 2026 | 581.00 | 589.00 | 577.00 | 589.00 | 589.00 | 0.68% | 900 |
| Sep 4, 2026 | 574.00 | 589.00 | 572.00 | 585.00 | 585.00 | -1.52% | 4,000 |
| Sep 3, 2026 | 592.00 | 599.00 | 592.00 | 594.00 | 594.00 | -1.33% | 500 |
| Sep 2, 2026 | 602.00 | 602.00 | 592.00 | 602.00 | 602.00 | - | 900 |
| Sep 1, 2026 | 601.00 | 602.00 | 601.00 | 602.00 | 602.00 | - | 1,000 |
| Aug 31, 2026 | 593.00 | 602.00 | 593.00 | 602.00 | 602.00 | 1.52% | 1,000 |
| Aug 28, 2026 | 608.00 | 608.00 | 593.00 | 593.00 | 593.00 | -1.17% | 1,800 |
| Aug 27, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 400 |
| Aug 26, 2026 | 605.00 | 605.00 | 592.00 | 600.00 | 600.00 | -0.17% | 1,900 |
| Aug 25, 2026 | 604.00 | 605.00 | 601.00 | 601.00 | 601.00 | -0.66% | 1,500 |
| Aug 24, 2026 | 599.00 | 605.00 | 597.00 | 605.00 | 605.00 | 0.50% | 1,600 |
| Aug 21, 2026 | 595.00 | 602.00 | 595.00 | 602.00 | 602.00 | 1.18% | 600 |
| Aug 20, 2026 | 587.00 | 602.00 | 587.00 | 595.00 | 595.00 | 1.19% | 1,000 |
| Aug 19, 2026 | 602.00 | 608.00 | 588.00 | 588.00 | 588.00 | -2.97% | 9,000 |
| Aug 18, 2026 | 621.00 | 622.00 | 606.00 | 606.00 | 606.00 | -3.96% | 3,400 |
| Aug 17, 2026 | 632.00 | 633.00 | 623.00 | 631.00 | 631.00 | -0.16% | 1,400 |
| Aug 14, 2026 | 627.00 | 637.00 | 622.00 | 632.00 | 632.00 | -0.32% | 4,800 |