Visual Processing Japan Co., Ltd. (TYO:334A)
Japan · Delayed Price · Currency is JPY 1,196.00
-8.00 (-0.66%)
Sep 29, 2026, 2:15 PM JST
Visual Processing Japan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 1,197.00 | 1,200.00 | 1,172.00 | 1,196.00 | - | -0.66% | 3,700 |
| Sep 28, 2026 | 1,203.00 | 1,213.00 | 1,200.00 | 1,204.00 | 1,204.00 | 2.64% | 6,600 |
| Sep 25, 2026 | 1,153.00 | 1,188.00 | 1,144.00 | 1,173.00 | 1,173.00 | 0.26% | 7,900 |
| Sep 24, 2026 | 1,110.00 | 1,170.00 | 1,110.00 | 1,170.00 | 1,170.00 | 5.41% | 12,700 |
| Sep 18, 2026 | 1,101.00 | 1,119.00 | 1,096.00 | 1,110.00 | 1,110.00 | 1.28% | 2,400 |
| Sep 17, 2026 | 1,080.00 | 1,097.00 | 1,080.00 | 1,096.00 | 1,096.00 | 1.01% | 1,800 |
| Sep 16, 2026 | 1,088.00 | 1,098.00 | 1,085.00 | 1,085.00 | 1,085.00 | -1.27% | 900 |
| Sep 15, 2026 | 1,095.00 | 1,100.00 | 1,088.00 | 1,099.00 | 1,099.00 | - | 2,000 |
| Sep 14, 2026 | 1,070.00 | 1,100.00 | 1,070.00 | 1,099.00 | 1,099.00 | 2.90% | 4,300 |
| Sep 11, 2026 | 1,024.00 | 1,071.00 | 1,010.00 | 1,068.00 | 1,068.00 | 2.10% | 7,600 |
| Sep 10, 2026 | 1,045.00 | 1,047.00 | 1,045.00 | 1,046.00 | 1,046.00 | -0.85% | 600 |
| Sep 9, 2026 | 1,043.00 | 1,055.00 | 1,043.00 | 1,055.00 | 1,055.00 | 0.48% | 1,700 |
| Sep 8, 2026 | 1,036.00 | 1,066.00 | 1,036.00 | 1,050.00 | 1,050.00 | 1.45% | 1,100 |
| Sep 7, 2026 | 1,060.00 | 1,060.00 | 1,016.00 | 1,035.00 | 1,035.00 | 0.49% | 1,100 |
| Sep 4, 2026 | 1,063.00 | 1,075.00 | 1,030.00 | 1,030.00 | 1,030.00 | -1.06% | 4,200 |
| Sep 3, 2026 | 1,051.00 | 1,051.00 | 1,041.00 | 1,041.00 | 1,041.00 | 0.58% | 1,000 |
| Sep 2, 2026 | 1,017.00 | 1,035.00 | 1,001.00 | 1,035.00 | 1,035.00 | -1.15% | 1,300 |
| Sep 1, 2026 | 1,124.00 | 1,124.00 | 1,045.00 | 1,047.00 | 1,047.00 | -6.85% | 6,600 |
| Aug 31, 2026 | 1,074.00 | 1,127.00 | 1,070.00 | 1,124.00 | 1,124.00 | 7.56% | 20,500 |
| Aug 28, 2026 | 1,048.00 | 1,050.00 | 1,025.00 | 1,045.00 | 1,045.00 | - | 5,600 |
| Aug 27, 2026 | 1,065.00 | 1,065.00 | 983.00 | 1,045.00 | 1,045.00 | -2.25% | 8,400 |
| Aug 26, 2026 | 1,094.00 | 1,094.00 | 1,024.00 | 1,069.00 | 1,069.00 | 0.28% | 11,000 |
| Aug 25, 2026 | 972.00 | 1,066.00 | 972.00 | 1,066.00 | 1,066.00 | 9.33% | 12,500 |
| Aug 24, 2026 | 942.00 | 976.00 | 942.00 | 975.00 | 975.00 | 5.18% | 8,400 |
| Aug 21, 2026 | 933.00 | 933.00 | 927.00 | 927.00 | 927.00 | 0.11% | 200 |
| Aug 20, 2026 | 928.00 | 928.00 | 926.00 | 926.00 | 926.00 | -0.22% | 1,100 |
| Aug 18, 2026 | 924.00 | 930.00 | 918.00 | 928.00 | 928.00 | 0.54% | 1,100 |
| Aug 17, 2026 | 917.00 | 929.00 | 917.00 | 923.00 | 923.00 | 0.65% | 3,800 |
| Aug 14, 2026 | 918.00 | 934.00 | 916.00 | 917.00 | 917.00 | 0.11% | 2,500 |
| Aug 13, 2026 | 911.00 | 925.00 | 911.00 | 916.00 | 916.00 | -0.97% | 2,900 |
| Aug 12, 2026 | 923.00 | 937.00 | 922.00 | 925.00 | 925.00 | -0.96% | 5,300 |
| Aug 10, 2026 | 958.00 | 962.00 | 932.00 | 934.00 | 934.00 | -2.71% | 12,800 |
| Aug 7, 2026 | 955.00 | 960.00 | 940.00 | 960.00 | 960.00 | 0.52% | 900 |
| Aug 6, 2026 | 938.00 | 970.00 | 929.00 | 955.00 | 955.00 | 2.80% | 2,200 |
| Aug 5, 2026 | 929.00 | 929.00 | 929.00 | 929.00 | 929.00 | 1.53% | 600 |
| Aug 4, 2026 | 925.00 | 925.00 | 910.00 | 915.00 | 915.00 | - | 400 |
| Aug 3, 2026 | 929.00 | 929.00 | 902.00 | 915.00 | 915.00 | -0.33% | 800 |
| Jul 31, 2026 | 910.00 | 918.00 | 900.00 | 918.00 | 918.00 | 2.57% | 1,000 |
| Jul 29, 2026 | 919.00 | 919.00 | 895.00 | 895.00 | 895.00 | -1.76% | 1,800 |
| Jul 28, 2026 | 901.00 | 911.00 | 901.00 | 911.00 | 911.00 | -0.11% | 400 |
| Jul 27, 2026 | 927.00 | 927.00 | 911.00 | 912.00 | 912.00 | 1.67% | 3,000 |
| Jul 24, 2026 | 891.00 | 900.00 | 891.00 | 897.00 | 897.00 | -0.99% | 800 |
| Jul 23, 2026 | 891.00 | 906.00 | 870.00 | 906.00 | 906.00 | 1.68% | 5,700 |
| Jul 22, 2026 | 920.00 | 920.00 | 880.00 | 891.00 | 891.00 | -3.15% | 12,900 |
| Jul 21, 2026 | 898.00 | 920.00 | 897.00 | 920.00 | 920.00 | 2.22% | 2,000 |
| Jul 17, 2026 | 931.00 | 931.00 | 900.00 | 900.00 | 900.00 | -3.33% | 4,600 |
| Jul 16, 2026 | 926.00 | 931.00 | 925.00 | 931.00 | 931.00 | -0.96% | 400 |
| Jul 15, 2026 | 924.00 | 940.00 | 924.00 | 940.00 | 940.00 | 2.29% | 800 |
| Jul 14, 2026 | 923.00 | 923.00 | 912.00 | 919.00 | 919.00 | -2.03% | 900 |
| Jul 13, 2026 | 919.00 | 944.00 | 919.00 | 938.00 | 938.00 | 0.43% | 1,200 |