VisasQ Inc. (TYO:4490)
Japan · Delayed Price · Currency is JPY 682.00
-4.00 (-0.58%)
Aug 19, 2026, 3:30 PM JST
VisasQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 676.00 | 677.00 | 654.00 | 665.00 | - | -3.06% | 13,400 |
| Aug 18, 2026 | 690.00 | 690.00 | 677.00 | 686.00 | 686.00 | -0.29% | 7,000 |
| Aug 17, 2026 | 674.00 | 689.00 | 674.00 | 688.00 | 688.00 | 1.18% | 20,400 |
| Aug 14, 2026 | 665.00 | 680.00 | 665.00 | 680.00 | 680.00 | 1.19% | 17,200 |
| Aug 13, 2026 | 673.00 | 674.00 | 665.00 | 672.00 | 672.00 | -0.44% | 5,000 |
| Aug 12, 2026 | 650.00 | 675.00 | 649.00 | 675.00 | 675.00 | 3.85% | 15,100 |
| Aug 10, 2026 | 644.00 | 650.00 | 641.00 | 650.00 | 650.00 | 0.93% | 9,000 |
| Aug 7, 2026 | 659.00 | 659.00 | 644.00 | 644.00 | 644.00 | -2.28% | 4,100 |
| Aug 6, 2026 | 656.00 | 662.00 | 653.00 | 659.00 | 659.00 | -0.90% | 1,500 |
| Aug 5, 2026 | 656.00 | 665.00 | 647.00 | 665.00 | 665.00 | 1.37% | 4,400 |
| Aug 4, 2026 | 636.00 | 660.00 | 636.00 | 656.00 | 656.00 | 2.02% | 7,200 |
| Aug 3, 2026 | 667.00 | 668.00 | 633.00 | 643.00 | 643.00 | -3.31% | 15,400 |
| Jul 31, 2026 | 667.00 | 678.00 | 650.00 | 665.00 | 665.00 | 0.76% | 16,200 |
| Jul 30, 2026 | 663.00 | 669.00 | 656.00 | 660.00 | 660.00 | -0.45% | 10,500 |
| Jul 29, 2026 | 676.00 | 676.00 | 647.00 | 663.00 | 663.00 | -0.90% | 20,400 |
| Jul 28, 2026 | 647.00 | 669.00 | 623.00 | 669.00 | 669.00 | 3.72% | 25,100 |
| Jul 27, 2026 | 624.00 | 650.00 | 622.00 | 645.00 | 645.00 | 3.37% | 11,100 |
| Jul 24, 2026 | 640.00 | 640.00 | 616.00 | 624.00 | 624.00 | -2.50% | 15,100 |
| Jul 23, 2026 | 630.00 | 644.00 | 630.00 | 640.00 | 640.00 | 0.79% | 11,700 |
| Jul 22, 2026 | 657.00 | 665.00 | 631.00 | 635.00 | 635.00 | -4.80% | 27,000 |
| Jul 21, 2026 | 656.00 | 677.00 | 656.00 | 667.00 | 667.00 | 1.68% | 25,400 |
| Jul 17, 2026 | 655.00 | 662.00 | 622.00 | 656.00 | 656.00 | -0.91% | 76,400 |
| Jul 16, 2026 | 689.00 | 719.00 | 662.00 | 662.00 | 662.00 | 6.95% | 271,800 |
| Jul 15, 2026 | 619.00 | 627.00 | 609.00 | 619.00 | 619.00 | -0.32% | 33,400 |
| Jul 14, 2026 | 606.00 | 625.00 | 600.00 | 621.00 | 621.00 | 0.81% | 21,500 |
| Jul 13, 2026 | 615.00 | 634.00 | 615.00 | 616.00 | 616.00 | 0.16% | 18,300 |
| Jul 10, 2026 | 595.00 | 619.00 | 595.00 | 615.00 | 615.00 | 2.33% | 16,200 |
| Jul 9, 2026 | 586.00 | 617.00 | 586.00 | 601.00 | 601.00 | 1.52% | 17,000 |
| Jul 8, 2026 | 596.00 | 606.00 | 587.00 | 592.00 | 592.00 | -1.17% | 10,200 |
| Jul 7, 2026 | 610.00 | 636.00 | 597.00 | 599.00 | 599.00 | -0.99% | 24,800 |
| Jul 6, 2026 | 592.00 | 605.00 | 587.00 | 605.00 | 605.00 | 1.68% | 3,600 |
| Jul 3, 2026 | 584.00 | 595.00 | 574.00 | 595.00 | 595.00 | 1.88% | 11,300 |
| Jul 2, 2026 | 572.00 | 598.00 | 569.00 | 584.00 | 584.00 | 0.34% | 21,300 |
| Jul 1, 2026 | 590.00 | 592.00 | 579.00 | 582.00 | 582.00 | -1.36% | 10,000 |
| Jun 30, 2026 | 597.00 | 597.00 | 586.00 | 590.00 | 590.00 | -1.67% | 8,100 |
| Jun 29, 2026 | 598.00 | 613.00 | 598.00 | 600.00 | 600.00 | 2.04% | 21,600 |
| Jun 26, 2026 | 608.00 | 610.00 | 586.00 | 588.00 | 588.00 | -4.85% | 15,900 |
| Jun 25, 2026 | 606.00 | 625.00 | 589.00 | 618.00 | 618.00 | 1.98% | 40,500 |
| Jun 24, 2026 | 580.00 | 607.00 | 573.00 | 606.00 | 606.00 | 3.41% | 8,700 |
| Jun 23, 2026 | 596.00 | 611.00 | 584.00 | 586.00 | 586.00 | -1.68% | 20,900 |
| Jun 22, 2026 | 588.00 | 618.00 | 578.00 | 596.00 | 596.00 | 1.53% | 14,200 |
| Jun 19, 2026 | 600.00 | 600.00 | 576.00 | 587.00 | 587.00 | -2.65% | 13,800 |
| Jun 18, 2026 | 598.00 | 617.00 | 596.00 | 603.00 | 603.00 | 1.01% | 23,800 |
| Jun 17, 2026 | 582.00 | 604.00 | 578.00 | 597.00 | 597.00 | 1.19% | 15,100 |
| Jun 16, 2026 | 586.00 | 590.00 | 577.00 | 590.00 | 590.00 | 0.34% | 25,000 |
| Jun 15, 2026 | 569.00 | 589.00 | 568.00 | 588.00 | 588.00 | 3.16% | 121,100 |
| Jun 12, 2026 | 585.00 | 607.00 | 570.00 | 570.00 | 570.00 | -1.55% | 125,800 |
| Jun 11, 2026 | 569.00 | 582.00 | 560.00 | 579.00 | 579.00 | - | 29,200 |
| Jun 10, 2026 | 597.00 | 597.00 | 569.00 | 579.00 | 579.00 | -3.18% | 51,300 |
| Jun 9, 2026 | 581.00 | 606.00 | 581.00 | 598.00 | 598.00 | 1.18% | 136,500 |