Visual Processing Japan Co., Ltd. (TYO:334A)
Japan · Delayed Price · Currency is JPY 886.00
+15.00 (1.72%)
May 22, 2026, 3:30 PM JST
Visual Processing Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2026 | 739.00 | 747.00 | 728.50 | 744.50 | 744.50 | 0.74% | 21,800 |
| Mar 26, 2026 | 739.00 | 739.50 | 722.00 | 739.00 | 739.00 | 1.37% | 16,200 |
| Mar 25, 2026 | 711.50 | 750.00 | 711.50 | 729.00 | 729.00 | 3.85% | 16,400 |
| Mar 24, 2026 | 703.00 | 710.00 | 699.50 | 702.00 | 702.00 | 0.14% | 6,000 |
| Mar 23, 2026 | 714.50 | 714.50 | 690.50 | 701.00 | 701.00 | -2.84% | 35,600 |
| Mar 19, 2026 | 729.00 | 743.50 | 720.00 | 721.50 | 721.50 | -2.24% | 21,600 |
| Mar 18, 2026 | 741.00 | 743.00 | 733.00 | 738.00 | 738.00 | 0.27% | 11,400 |
| Mar 17, 2026 | 736.00 | 742.00 | 731.50 | 736.00 | 736.00 | 0.82% | 18,400 |
| Mar 16, 2026 | 748.00 | 755.00 | 727.00 | 730.00 | 730.00 | -2.67% | 40,800 |
| Mar 13, 2026 | 749.50 | 758.00 | 741.50 | 750.00 | 750.00 | 0.81% | 26,000 |
| Mar 12, 2026 | 735.50 | 839.00 | 735.00 | 744.00 | 744.00 | 0.68% | 163,000 |
| Mar 11, 2026 | 738.50 | 749.50 | 735.00 | 739.00 | 739.00 | -1.34% | 14,200 |
| Mar 10, 2026 | 757.50 | 757.50 | 733.00 | 749.00 | 749.00 | 0.81% | 5,200 |
| Mar 9, 2026 | 729.00 | 749.00 | 729.00 | 743.00 | 743.00 | -1.98% | 10,400 |