Visual Processing Japan Co., Ltd. (TYO:334A)
Japan · Delayed Price · Currency is JPY 1,806.00
+2.00 (0.11%)
Apr 24, 2026, 3:30 PM JST
Visual Processing Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1,793.00 | 1,824.00 | 1,793.00 | 1,806.00 | 1,806.00 | 0.11% | 1,600 |
| Apr 23, 2026 | 1,851.00 | 1,851.00 | 1,800.00 | 1,804.00 | 1,804.00 | -2.22% | 4,400 |
| Apr 22, 2026 | 1,828.00 | 1,862.00 | 1,826.00 | 1,845.00 | 1,845.00 | -0.43% | 2,500 |
| Apr 21, 2026 | 1,860.00 | 1,870.00 | 1,845.00 | 1,853.00 | 1,853.00 | -0.38% | 4,700 |
| Apr 20, 2026 | 1,870.00 | 1,871.00 | 1,853.00 | 1,860.00 | 1,860.00 | -0.48% | 2,600 |
| Apr 17, 2026 | 1,857.00 | 1,870.00 | 1,840.00 | 1,869.00 | 1,869.00 | 1.85% | 8,600 |
| Apr 16, 2026 | 1,803.00 | 1,858.00 | 1,803.00 | 1,835.00 | 1,835.00 | 5.58% | 20,200 |
| Apr 15, 2026 | 1,709.00 | 1,738.00 | 1,701.00 | 1,738.00 | 1,738.00 | 1.88% | 3,500 |
| Apr 14, 2026 | 1,705.00 | 1,722.00 | 1,700.00 | 1,706.00 | 1,706.00 | 1.13% | 4,200 |
| Apr 13, 2026 | 1,690.00 | 1,705.00 | 1,683.00 | 1,687.00 | 1,687.00 | -1.17% | 1,800 |
| Apr 10, 2026 | 1,673.00 | 1,707.00 | 1,673.00 | 1,707.00 | 1,707.00 | 0.53% | 2,300 |
| Apr 9, 2026 | 1,699.00 | 1,703.00 | 1,680.00 | 1,698.00 | 1,698.00 | 0.53% | 2,900 |
| Apr 8, 2026 | 1,694.00 | 1,702.00 | 1,677.00 | 1,689.00 | 1,689.00 | 0.42% | 3,700 |
| Apr 7, 2026 | 1,696.00 | 1,696.00 | 1,657.00 | 1,682.00 | 1,682.00 | 0.96% | 2,700 |
| Apr 6, 2026 | 1,621.00 | 1,666.00 | 1,621.00 | 1,666.00 | 1,666.00 | 2.90% | 4,000 |
| Apr 3, 2026 | 1,597.00 | 1,633.00 | 1,597.00 | 1,619.00 | 1,619.00 | 0.94% | 3,200 |
| Apr 2, 2026 | 1,604.00 | 1,612.00 | 1,587.00 | 1,604.00 | 1,604.00 | - | 6,500 |
| Apr 1, 2026 | 1,539.00 | 1,618.00 | 1,539.00 | 1,604.00 | 1,604.00 | 3.82% | 10,000 |
| Mar 31, 2026 | 1,514.00 | 1,545.00 | 1,514.00 | 1,545.00 | 1,545.00 | 0.85% | 14,200 |
| Mar 30, 2026 | 1,459.00 | 1,532.00 | 1,459.00 | 1,532.00 | 1,532.00 | 2.89% | 11,300 |
| Mar 27, 2026 | 1,478.00 | 1,494.00 | 1,457.00 | 1,489.00 | 1,489.00 | 0.74% | 10,900 |
| Mar 26, 2026 | 1,478.00 | 1,479.00 | 1,444.00 | 1,478.00 | 1,478.00 | 1.37% | 8,100 |
| Mar 25, 2026 | 1,423.00 | 1,500.00 | 1,423.00 | 1,458.00 | 1,458.00 | 3.85% | 8,200 |
| Mar 24, 2026 | 1,406.00 | 1,420.00 | 1,399.00 | 1,404.00 | 1,404.00 | 0.14% | 3,000 |
| Mar 23, 2026 | 1,429.00 | 1,429.00 | 1,381.00 | 1,402.00 | 1,402.00 | -2.84% | 17,800 |
| Mar 19, 2026 | 1,458.00 | 1,487.00 | 1,440.00 | 1,443.00 | 1,443.00 | -2.24% | 10,800 |
| Mar 18, 2026 | 1,482.00 | 1,486.00 | 1,466.00 | 1,476.00 | 1,476.00 | 0.27% | 5,700 |
| Mar 17, 2026 | 1,472.00 | 1,484.00 | 1,463.00 | 1,472.00 | 1,472.00 | 0.82% | 9,200 |
| Mar 16, 2026 | 1,496.00 | 1,510.00 | 1,454.00 | 1,460.00 | 1,460.00 | -2.67% | 20,400 |
| Mar 13, 2026 | 1,499.00 | 1,516.00 | 1,483.00 | 1,500.00 | 1,500.00 | 0.81% | 13,000 |
| Mar 12, 2026 | 1,471.00 | 1,678.00 | 1,470.00 | 1,488.00 | 1,488.00 | 0.68% | 81,500 |
| Mar 11, 2026 | 1,477.00 | 1,499.00 | 1,470.00 | 1,478.00 | 1,478.00 | -1.34% | 7,100 |
| Mar 10, 2026 | 1,515.00 | 1,515.00 | 1,466.00 | 1,498.00 | 1,498.00 | 0.81% | 2,600 |
| Mar 9, 2026 | 1,458.00 | 1,498.00 | 1,458.00 | 1,486.00 | 1,486.00 | -1.98% | 5,000 |
| Mar 6, 2026 | 1,490.00 | 1,532.00 | 1,490.00 | 1,516.00 | 1,516.00 | 1.88% | 2,400 |
| Mar 5, 2026 | 1,460.00 | 1,500.00 | 1,460.00 | 1,488.00 | 1,488.00 | 4.79% | 2,400 |
| Mar 4, 2026 | 1,473.00 | 1,473.00 | 1,412.00 | 1,420.00 | 1,420.00 | -4.95% | 9,600 |
| Mar 3, 2026 | 1,516.00 | 1,516.00 | 1,473.00 | 1,494.00 | 1,494.00 | -0.07% | 5,800 |
| Mar 2, 2026 | 1,500.00 | 1,502.00 | 1,470.00 | 1,495.00 | 1,495.00 | -1.45% | 5,300 |
| Feb 27, 2026 | 1,504.00 | 1,519.00 | 1,478.00 | 1,517.00 | 1,517.00 | -0.59% | 2,500 |
| Feb 26, 2026 | 1,543.00 | 1,543.00 | 1,475.00 | 1,526.00 | 1,526.00 | 1.53% | 9,400 |
| Feb 25, 2026 | 1,433.00 | 1,520.00 | 1,433.00 | 1,503.00 | 1,503.00 | 7.13% | 18,200 |
| Feb 24, 2026 | 1,578.00 | 1,590.00 | 1,375.00 | 1,403.00 | 1,403.00 | -11.09% | 39,000 |
| Feb 20, 2026 | 1,600.00 | 1,643.00 | 1,576.00 | 1,578.00 | 1,578.00 | -1.56% | 8,600 |
| Feb 19, 2026 | 1,602.00 | 1,650.00 | 1,600.00 | 1,603.00 | 1,603.00 | 1.07% | 8,000 |
| Feb 18, 2026 | 1,620.00 | 1,620.00 | 1,586.00 | 1,586.00 | 1,586.00 | -0.69% | 7,200 |
| Feb 17, 2026 | 1,641.00 | 1,641.00 | 1,576.00 | 1,597.00 | 1,597.00 | -4.20% | 13,600 |
| Feb 16, 2026 | 1,601.00 | 1,672.00 | 1,592.00 | 1,667.00 | 1,667.00 | 1.58% | 25,100 |
| 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 |