VisasQ Inc. (TYO:4490)
Japan · Delayed Price · Currency is JPY 615.00
+12.00 (1.99%)
At close: Jan 23, 2026
VisasQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 613.00 | 630.00 | 597.00 | 615.00 | 615.00 | 1.99% | 44,800 |
| Jan 22, 2026 | 598.00 | 608.00 | 590.00 | 603.00 | 603.00 | 0.84% | 28,900 |
| Jan 21, 2026 | 596.00 | 616.00 | 593.00 | 598.00 | 598.00 | -2.76% | 41,200 |
| Jan 20, 2026 | 629.00 | 629.00 | 601.00 | 615.00 | 615.00 | -2.23% | 78,800 |
| Jan 19, 2026 | 571.00 | 637.00 | 570.00 | 629.00 | 629.00 | 10.16% | 209,700 |
| Jan 16, 2026 | 540.00 | 587.00 | 535.00 | 571.00 | 571.00 | 6.93% | 116,300 |
| Jan 15, 2026 | 535.00 | 556.00 | 519.00 | 534.00 | 534.00 | 3.49% | 144,100 |
| Jan 14, 2026 | 493.00 | 526.00 | 483.00 | 516.00 | 516.00 | 4.24% | 121,900 |
| Jan 13, 2026 | 503.00 | 503.00 | 492.00 | 495.00 | 495.00 | -0.80% | 19,800 |
| Jan 9, 2026 | 507.00 | 511.00 | 497.00 | 499.00 | 499.00 | -2.54% | 48,900 |
| Jan 8, 2026 | 503.00 | 516.00 | 503.00 | 512.00 | 512.00 | 0.59% | 41,100 |
| Jan 7, 2026 | 490.00 | 518.00 | 490.00 | 509.00 | 509.00 | 5.60% | 63,200 |
| Jan 6, 2026 | 471.00 | 488.00 | 471.00 | 482.00 | 482.00 | 3.21% | 32,900 |
| Jan 5, 2026 | 475.00 | 480.00 | 467.00 | 467.00 | 467.00 | -1.06% | 30,200 |
| Dec 30, 2025 | 483.00 | 483.00 | 472.00 | 472.00 | 472.00 | -3.08% | 27,400 |
| Dec 29, 2025 | 497.00 | 497.00 | 480.00 | 487.00 | 487.00 | -1.42% | 32,800 |
| Dec 26, 2025 | 493.00 | 498.00 | 485.00 | 494.00 | 494.00 | 0.20% | 62,400 |
| Dec 25, 2025 | 474.00 | 498.00 | 473.00 | 493.00 | 493.00 | 4.89% | 81,300 |
| Dec 24, 2025 | 457.00 | 470.00 | 457.00 | 470.00 | 470.00 | 1.73% | 33,700 |
| Dec 23, 2025 | 450.00 | 464.00 | 450.00 | 462.00 | 462.00 | 2.21% | 25,700 |
| Dec 22, 2025 | 448.00 | 462.00 | 448.00 | 452.00 | 452.00 | 1.35% | 40,200 |
| Dec 19, 2025 | 453.00 | 460.00 | 446.00 | 446.00 | 446.00 | -1.76% | 44,200 |
| Dec 18, 2025 | 447.00 | 456.00 | 447.00 | 454.00 | 454.00 | 1.57% | 25,600 |
| Dec 17, 2025 | 460.00 | 462.00 | 445.00 | 447.00 | 447.00 | -3.25% | 64,400 |
| Dec 16, 2025 | 494.00 | 546.00 | 455.00 | 462.00 | 462.00 | -1.70% | 723,000 |
| Dec 15, 2025 | 459.00 | 470.00 | 457.00 | 470.00 | 470.00 | 1.51% | 16,300 |
| Dec 12, 2025 | 466.00 | 476.00 | 461.00 | 463.00 | 463.00 | -0.86% | 34,800 |
| Dec 11, 2025 | 480.00 | 480.00 | 462.00 | 467.00 | 467.00 | -2.10% | 36,600 |
| Dec 10, 2025 | 456.00 | 477.00 | 453.00 | 477.00 | 477.00 | 5.53% | 44,500 |
| Dec 9, 2025 | 447.00 | 455.00 | 445.00 | 452.00 | 452.00 | 1.12% | 50,500 |
| Dec 8, 2025 | 450.00 | 452.00 | 445.00 | 447.00 | 447.00 | -1.32% | 36,600 |
| Dec 5, 2025 | 454.00 | 457.00 | 447.00 | 453.00 | 453.00 | 0.22% | 38,600 |
| Dec 4, 2025 | 454.00 | 458.00 | 451.00 | 452.00 | 452.00 | -0.44% | 30,400 |
| Dec 3, 2025 | 456.00 | 460.00 | 451.00 | 454.00 | 454.00 | -1.09% | 49,900 |
| Dec 2, 2025 | 472.00 | 473.00 | 458.00 | 459.00 | 459.00 | -3.16% | 55,300 |
| Dec 1, 2025 | 483.00 | 486.00 | 474.00 | 474.00 | 474.00 | -2.27% | 72,800 |
| Nov 28, 2025 | 488.00 | 502.00 | 484.00 | 485.00 | 485.00 | -1.02% | 37,000 |
| Nov 27, 2025 | 486.00 | 492.00 | 483.00 | 490.00 | 490.00 | 0.20% | 30,900 |
| Nov 26, 2025 | 480.00 | 489.00 | 474.00 | 489.00 | 489.00 | 1.03% | 46,600 |
| Nov 25, 2025 | 494.00 | 494.00 | 483.00 | 484.00 | 484.00 | -2.02% | 37,900 |
| Nov 21, 2025 | 488.00 | 495.00 | 487.00 | 494.00 | 494.00 | -0.40% | 38,300 |
| Nov 20, 2025 | 495.00 | 500.00 | 490.00 | 496.00 | 496.00 | 0.20% | 49,900 |
| Nov 19, 2025 | 505.00 | 509.00 | 495.00 | 495.00 | 495.00 | -2.94% | 47,300 |
| Nov 18, 2025 | 511.00 | 519.00 | 507.00 | 510.00 | 510.00 | -1.16% | 34,300 |
| Nov 17, 2025 | 544.00 | 548.00 | 514.00 | 516.00 | 516.00 | -6.86% | 67,100 |
| Nov 14, 2025 | 550.00 | 554.00 | 547.00 | 554.00 | 554.00 | 0.36% | 16,700 |
| Nov 13, 2025 | 556.00 | 556.00 | 550.00 | 552.00 | 552.00 | -0.36% | 14,100 |
| Nov 12, 2025 | 550.00 | 561.00 | 543.00 | 554.00 | 554.00 | 0.73% | 37,400 |
| Nov 11, 2025 | 552.00 | 556.00 | 549.00 | 550.00 | 550.00 | -0.54% | 24,500 |
| Nov 10, 2025 | 566.00 | 566.00 | 550.00 | 553.00 | 553.00 | -1.43% | 50,800 |