VisasQ Inc. (TYO:4490)
Japan · Delayed Price · Currency is JPY 656.00
-6.00 (-0.91%)
Jul 17, 2026, 3:30 PM JST
VisasQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 595.00 | 606.00 | 578.00 | 591.00 | 591.00 | -2.31% | 50,800 |
| Jun 5, 2026 | 599.00 | 619.00 | 599.00 | 605.00 | 605.00 | 0.83% | 28,900 |
| Jun 4, 2026 | 624.00 | 639.00 | 595.00 | 600.00 | 600.00 | -5.21% | 152,700 |
| Jun 3, 2026 | 650.00 | 650.00 | 630.00 | 633.00 | 633.00 | -2.91% | 24,000 |
| Jun 2, 2026 | 644.00 | 665.00 | 628.00 | 652.00 | 652.00 | 0.62% | 196,900 |
| Jun 1, 2026 | 666.00 | 666.00 | 646.00 | 648.00 | 648.00 | -3.14% | 28,300 |
| May 29, 2026 | 661.00 | 682.00 | 661.00 | 669.00 | 669.00 | 1.21% | 24,900 |
| May 28, 2026 | 679.00 | 700.00 | 650.00 | 661.00 | 661.00 | -1.78% | 38,800 |
| May 27, 2026 | 691.00 | 691.00 | 671.00 | 673.00 | 673.00 | -2.60% | 26,800 |
| May 26, 2026 | 678.00 | 723.00 | 666.00 | 691.00 | 691.00 | 2.22% | 82,700 |
| May 25, 2026 | 679.00 | 686.00 | 654.00 | 676.00 | 676.00 | -0.73% | 65,500 |
| May 22, 2026 | 678.00 | 694.00 | 673.00 | 681.00 | 681.00 | -0.29% | 31,300 |
| May 21, 2026 | 682.00 | 692.00 | 682.00 | 683.00 | 683.00 | 0.15% | 12,200 |
| May 20, 2026 | 689.00 | 698.00 | 675.00 | 682.00 | 682.00 | -0.87% | 41,300 |
| May 19, 2026 | 699.00 | 723.00 | 681.00 | 688.00 | 688.00 | -0.29% | 48,800 |
| May 18, 2026 | 682.00 | 700.00 | 682.00 | 690.00 | 690.00 | 1.17% | 27,900 |
| May 15, 2026 | 682.00 | 706.00 | 680.00 | 682.00 | 682.00 | 0.15% | 25,200 |
| May 14, 2026 | 710.00 | 715.00 | 681.00 | 681.00 | 681.00 | -4.62% | 47,100 |
| May 13, 2026 | 710.00 | 723.00 | 694.00 | 714.00 | 714.00 | - | 45,300 |
| May 12, 2026 | 739.00 | 743.00 | 714.00 | 714.00 | 714.00 | -1.38% | 42,300 |
| May 11, 2026 | 695.00 | 750.00 | 687.00 | 724.00 | 724.00 | 1.97% | 74,500 |