Visual Processing Japan Co., Ltd. (TYO:334A)
Japan · Delayed Price · Currency is JPY 1,667.00
+26.00 (1.58%)
Feb 16, 2026, 3:30 PM JST
Visual Processing Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 1,601.00 | 1,672.00 | 1,592.00 | 1,612.00 | 1,612.00 | -1.77% | 24,300 |
| Feb 13, 2026 | 1,811.00 | 1,846.00 | 1,600.00 | 1,641.00 | 1,641.00 | -11.35% | 51,400 |
| Feb 12, 2026 | 1,818.00 | 1,909.00 | 1,818.00 | 1,851.00 | 1,851.00 | 1.82% | 11,400 |
| Feb 10, 2026 | 1,788.00 | 1,826.00 | 1,748.00 | 1,818.00 | 1,818.00 | 1.11% | 5,700 |
| Feb 9, 2026 | 1,737.00 | 1,823.00 | 1,721.00 | 1,798.00 | 1,798.00 | 5.95% | 10,500 |
| Feb 6, 2026 | 1,716.00 | 1,727.00 | 1,666.00 | 1,697.00 | 1,697.00 | -2.64% | 19,700 |
| Feb 5, 2026 | 1,763.00 | 1,848.00 | 1,697.00 | 1,743.00 | 1,743.00 | -7.43% | 26,700 |
| Feb 4, 2026 | 1,961.00 | 1,970.00 | 1,865.00 | 1,883.00 | 1,883.00 | -4.17% | 15,200 |
| Feb 3, 2026 | 2,011.00 | 2,011.00 | 1,960.00 | 1,965.00 | 1,965.00 | -1.60% | 4,900 |
| Feb 2, 2026 | 2,011.00 | 2,028.00 | 1,989.00 | 1,997.00 | 1,997.00 | -2.06% | 10,600 |
| Jan 30, 2026 | 2,008.00 | 2,039.00 | 1,974.00 | 2,039.00 | 2,039.00 | 1.39% | 5,200 |
| Jan 29, 2026 | 2,030.00 | 2,030.00 | 2,001.00 | 2,011.00 | 2,011.00 | -1.32% | 2,500 |
| Jan 28, 2026 | 2,044.00 | 2,044.00 | 2,001.00 | 2,038.00 | 2,038.00 | -0.10% | 2,700 |
| Jan 27, 2026 | 2,030.00 | 2,044.00 | 2,027.00 | 2,040.00 | 2,040.00 | 0.54% | 1,900 |
| Jan 26, 2026 | 2,098.00 | 2,098.00 | 2,025.00 | 2,029.00 | 2,029.00 | -1.46% | 3,100 |
| Jan 23, 2026 | 2,068.00 | 2,068.00 | 2,034.00 | 2,059.00 | 2,059.00 | -0.19% | 5,900 |
| Jan 22, 2026 | 2,050.00 | 2,065.00 | 2,041.00 | 2,063.00 | 2,063.00 | 1.33% | 4,800 |
| Jan 21, 2026 | 2,010.00 | 2,043.00 | 2,001.00 | 2,036.00 | 2,036.00 | -0.88% | 10,800 |
| Jan 20, 2026 | 2,085.00 | 2,085.00 | 2,035.00 | 2,054.00 | 2,054.00 | -1.49% | 3,400 |
| Jan 19, 2026 | 2,050.00 | 2,101.00 | 2,028.00 | 2,085.00 | 2,085.00 | 1.71% | 13,000 |
| Jan 16, 2026 | 2,057.00 | 2,057.00 | 2,019.00 | 2,050.00 | 2,050.00 | -0.34% | 9,600 |
| Jan 15, 2026 | 2,000.00 | 2,057.00 | 1,997.00 | 2,057.00 | 2,057.00 | 2.39% | 5,700 |
| Jan 14, 2026 | 2,001.00 | 2,009.00 | 1,940.00 | 2,009.00 | 2,009.00 | 0.40% | 8,800 |
| Jan 13, 2026 | 2,075.00 | 2,075.00 | 2,000.00 | 2,001.00 | 2,001.00 | -1.33% | 12,600 |
| Jan 9, 2026 | 2,045.00 | 2,045.00 | 1,935.00 | 2,028.00 | 2,028.00 | 0.90% | 11,200 |
| Jan 8, 2026 | 1,868.00 | 2,018.00 | 1,841.00 | 2,010.00 | 2,010.00 | 7.66% | 18,700 |
| Jan 7, 2026 | 1,828.00 | 1,880.00 | 1,828.00 | 1,867.00 | 1,867.00 | 1.63% | 6,800 |
| Jan 6, 2026 | 1,860.00 | 1,860.00 | 1,802.00 | 1,837.00 | 1,837.00 | -0.86% | 12,900 |
| Jan 5, 2026 | 1,689.00 | 1,899.00 | 1,680.00 | 1,853.00 | 1,853.00 | 12.37% | 46,000 |
| Dec 30, 2025 | 1,684.00 | 1,684.00 | 1,649.00 | 1,649.00 | 1,649.00 | -1.67% | 11,800 |
| Dec 29, 2025 | 1,718.00 | 1,718.00 | 1,670.00 | 1,677.00 | 1,677.00 | -1.76% | 6,400 |
| Dec 26, 2025 | 1,673.00 | 1,707.00 | 1,663.00 | 1,707.00 | 1,678.00 | 2.77% | 15,900 |
| Dec 25, 2025 | 1,653.00 | 1,672.00 | 1,653.00 | 1,661.00 | 1,632.78 | -1.07% | 7,800 |
| Dec 24, 2025 | 1,687.00 | 1,692.00 | 1,675.00 | 1,679.00 | 1,650.48 | -0.47% | 5,700 |
| Dec 23, 2025 | 1,681.00 | 1,698.00 | 1,652.00 | 1,687.00 | 1,658.34 | 0.54% | 8,700 |
| Dec 22, 2025 | 1,666.00 | 1,689.00 | 1,608.00 | 1,678.00 | 1,649.49 | 0.84% | 18,500 |
| Dec 19, 2025 | 1,679.00 | 1,688.00 | 1,659.00 | 1,664.00 | 1,635.73 | -0.89% | 8,500 |
| Dec 18, 2025 | 1,685.00 | 1,685.00 | 1,652.00 | 1,679.00 | 1,650.48 | -1.76% | 6,900 |
| Dec 17, 2025 | 1,692.00 | 1,709.00 | 1,660.00 | 1,709.00 | 1,679.97 | -0.64% | 6,600 |
| Dec 16, 2025 | 1,699.00 | 1,720.00 | 1,656.00 | 1,720.00 | 1,690.78 | 1.24% | 8,600 |
| Dec 15, 2025 | 1,694.00 | 1,716.00 | 1,650.00 | 1,699.00 | 1,670.14 | -2.02% | 16,800 |
| Dec 12, 2025 | 1,760.00 | 1,804.00 | 1,720.00 | 1,734.00 | 1,704.54 | 0.81% | 31,100 |
| Dec 11, 2025 | 1,729.00 | 1,733.00 | 1,650.00 | 1,720.00 | 1,690.78 | 9.62% | 76,700 |
| Dec 10, 2025 | 1,571.00 | 1,575.00 | 1,547.00 | 1,569.00 | 1,542.34 | -0.13% | 4,800 |
| Dec 9, 2025 | 1,564.00 | 1,588.00 | 1,560.00 | 1,571.00 | 1,544.31 | 0.26% | 5,500 |
| Dec 8, 2025 | 1,543.00 | 1,583.00 | 1,543.00 | 1,567.00 | 1,540.38 | 1.56% | 4,600 |
| Dec 5, 2025 | 1,565.00 | 1,565.00 | 1,540.00 | 1,543.00 | 1,516.79 | -0.90% | 3,400 |
| Dec 4, 2025 | 1,565.00 | 1,572.00 | 1,541.00 | 1,557.00 | 1,530.55 | 1.43% | 2,000 |
| Dec 3, 2025 | 1,566.00 | 1,566.00 | 1,467.00 | 1,535.00 | 1,508.92 | -1.67% | 7,600 |
| Dec 2, 2025 | 1,580.00 | 1,581.00 | 1,556.00 | 1,561.00 | 1,534.48 | -1.76% | 8,700 |