Visual Processing Japan Co., Ltd. (TYO:334A)
Japan · Delayed Price · Currency is JPY 945.00
+39.00 (4.30%)
Jun 12, 2026, 3:30 PM JST
Visual Processing Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 891.00 | 945.00 | 881.00 | 945.00 | 945.00 | 4.30% | 8,200 |
| Jun 11, 2026 | 945.00 | 945.00 | 903.00 | 906.00 | 906.00 | -4.13% | 5,200 |
| Jun 10, 2026 | 930.00 | 945.00 | 900.00 | 945.00 | 945.00 | 1.61% | 5,400 |
| Jun 9, 2026 | 922.00 | 930.00 | 922.00 | 930.00 | 930.00 | 1.09% | 1,200 |
| Jun 8, 2026 | 900.00 | 920.00 | 899.00 | 920.00 | 920.00 | 0.99% | 5,500 |
| Jun 5, 2026 | 884.00 | 923.00 | 879.00 | 911.00 | 911.00 | 1.90% | 14,100 |
| Jun 3, 2026 | 880.00 | 895.00 | 870.00 | 894.00 | 894.00 | -0.11% | 2,500 |
| Jun 2, 2026 | 876.00 | 895.00 | 860.00 | 895.00 | 895.00 | 1.94% | 2,700 |
| Jun 1, 2026 | 881.00 | 898.00 | 878.00 | 878.00 | 878.00 | -0.34% | 2,300 |
| May 29, 2026 | 880.00 | 915.00 | 870.00 | 881.00 | 881.00 | 0.92% | 4,500 |
| May 28, 2026 | 878.00 | 889.00 | 872.00 | 873.00 | 873.00 | -2.24% | 2,800 |
| May 27, 2026 | 899.00 | 899.00 | 877.00 | 893.00 | 893.00 | -0.67% | 2,300 |
| May 26, 2026 | 899.00 | 901.00 | 883.00 | 899.00 | 899.00 | 2.28% | 7,100 |
| May 25, 2026 | 887.00 | 887.00 | 871.00 | 879.00 | 879.00 | -0.79% | 2,900 |
| May 22, 2026 | 872.00 | 898.00 | 865.00 | 886.00 | 886.00 | 1.72% | 3,600 |
| May 21, 2026 | 867.00 | 900.00 | 863.00 | 871.00 | 871.00 | 0.46% | 3,400 |
| May 20, 2026 | 907.00 | 907.00 | 867.00 | 867.00 | 867.00 | -4.62% | 2,700 |
| May 19, 2026 | 847.00 | 920.00 | 847.00 | 909.00 | 909.00 | 7.45% | 10,700 |
| May 18, 2026 | 863.00 | 864.00 | 845.00 | 846.00 | 846.00 | -3.64% | 6,800 |
| May 15, 2026 | 916.00 | 938.00 | 867.00 | 878.00 | 878.00 | -7.19% | 23,300 |
| May 14, 2026 | 951.00 | 960.00 | 941.00 | 946.00 | 946.00 | -0.53% | 19,300 |
| May 13, 2026 | 951.00 | 964.00 | 951.00 | 951.00 | 951.00 | -1.45% | 1,600 |
| May 12, 2026 | 950.00 | 965.00 | 950.00 | 965.00 | 965.00 | 1.15% | 6,500 |
| May 11, 2026 | 960.00 | 960.00 | 935.00 | 954.00 | 954.00 | 0.95% | 7,100 |
| May 8, 2026 | 945.00 | 945.00 | 935.00 | 945.00 | 945.00 | 0.32% | 3,900 |
| May 7, 2026 | 950.00 | 950.00 | 932.00 | 942.00 | 942.00 | 0.21% | 4,800 |
| May 1, 2026 | 952.00 | 970.00 | 930.00 | 940.00 | 940.00 | -1.88% | 6,400 |
| Apr 30, 2026 | 965.00 | 965.00 | 920.00 | 958.00 | 958.00 | -0.73% | 6,400 |
| Apr 28, 2026 | 926.00 | 966.00 | 926.00 | 965.00 | 965.00 | 4.66% | 6,500 |
| Apr 27, 2026 | 983.00 | 983.00 | 919.00 | 922.00 | 922.00 | 2.10% | 12,800 |
| Apr 24, 2026 | 896.50 | 912.00 | 896.50 | 903.00 | 903.00 | 0.11% | 3,200 |
| Apr 23, 2026 | 925.50 | 925.50 | 900.00 | 902.00 | 902.00 | -2.22% | 8,800 |
| Apr 22, 2026 | 914.00 | 931.00 | 913.00 | 922.50 | 922.50 | -0.43% | 5,000 |
| Apr 21, 2026 | 930.00 | 935.00 | 922.50 | 926.50 | 926.50 | -0.38% | 9,400 |
| Apr 20, 2026 | 935.00 | 935.50 | 926.50 | 930.00 | 930.00 | -0.48% | 5,200 |
| Apr 17, 2026 | 928.50 | 935.00 | 920.00 | 934.50 | 934.50 | 1.85% | 17,200 |
| Apr 16, 2026 | 901.50 | 929.00 | 901.50 | 917.50 | 917.50 | 5.58% | 40,400 |
| Apr 15, 2026 | 854.50 | 869.00 | 850.50 | 869.00 | 869.00 | 1.88% | 7,000 |
| Apr 14, 2026 | 852.50 | 861.00 | 850.00 | 853.00 | 853.00 | 1.13% | 8,400 |
| Apr 13, 2026 | 845.00 | 852.50 | 841.50 | 843.50 | 843.50 | -1.17% | 3,600 |
| Apr 10, 2026 | 836.50 | 853.50 | 836.50 | 853.50 | 853.50 | 0.53% | 4,600 |
| Apr 9, 2026 | 849.50 | 851.50 | 840.00 | 849.00 | 849.00 | 0.53% | 5,800 |
| Apr 8, 2026 | 847.00 | 851.00 | 838.50 | 844.50 | 844.50 | 0.42% | 7,400 |
| Apr 7, 2026 | 848.00 | 848.00 | 828.50 | 841.00 | 841.00 | 0.96% | 5,400 |
| Apr 6, 2026 | 810.50 | 833.00 | 810.50 | 833.00 | 833.00 | 2.90% | 8,000 |
| Apr 3, 2026 | 798.50 | 816.50 | 798.50 | 809.50 | 809.50 | 0.94% | 6,400 |
| Apr 2, 2026 | 802.00 | 806.00 | 793.50 | 802.00 | 802.00 | - | 13,000 |
| Apr 1, 2026 | 769.50 | 809.00 | 769.50 | 802.00 | 802.00 | 3.82% | 20,000 |
| Mar 31, 2026 | 757.00 | 772.50 | 757.00 | 772.50 | 772.50 | 0.85% | 28,400 |
| Mar 30, 2026 | 729.50 | 766.00 | 729.50 | 766.00 | 766.00 | 2.89% | 22,600 |