VisasQ Inc. (TYO:4490)
Japan · Delayed Price · Currency is JPY 706.00
-14.00 (-1.94%)
Oct 19, 2026, 11:01 AM JST
VisasQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 711.00 | 711.00 | 702.00 | 706.00 | 706.00 | -1.94% | 5,300 |
| Oct 16, 2026 | 702.00 | 730.00 | 700.00 | 720.00 | 720.00 | 7.46% | 69,700 |
| Oct 15, 2026 | 670.00 | 700.00 | 650.00 | 670.00 | 670.00 | -0.45% | 21,700 |
| Oct 14, 2026 | 673.00 | 691.00 | 673.00 | 673.00 | 673.00 | -1.32% | 10,400 |
| Oct 13, 2026 | 695.00 | 695.00 | 671.00 | 682.00 | 682.00 | -0.87% | 11,000 |
| Oct 9, 2026 | 686.00 | 692.00 | 679.00 | 688.00 | 688.00 | 1.62% | 9,000 |
| Oct 8, 2026 | 690.00 | 690.00 | 673.00 | 677.00 | 677.00 | -1.74% | 7,200 |
| Oct 7, 2026 | 666.00 | 689.00 | 665.00 | 689.00 | 689.00 | 3.45% | 12,300 |
| Oct 6, 2026 | 666.00 | 673.00 | 662.00 | 666.00 | 666.00 | 0.91% | 5,400 |
| Oct 5, 2026 | 679.00 | 680.00 | 660.00 | 660.00 | 660.00 | -1.79% | 13,000 |
| Oct 2, 2026 | 679.00 | 679.00 | 672.00 | 672.00 | 672.00 | -1.18% | 7,300 |
| Oct 1, 2026 | 678.00 | 683.00 | 674.00 | 680.00 | 680.00 | 0.44% | 10,500 |
| Sep 30, 2026 | 676.00 | 678.00 | 670.00 | 677.00 | 677.00 | 0.45% | 8,900 |
| Sep 29, 2026 | 666.00 | 676.00 | 650.00 | 674.00 | 674.00 | -0.15% | 9,000 |
| Sep 28, 2026 | 685.00 | 685.00 | 666.00 | 675.00 | 675.00 | - | 9,300 |
| Sep 25, 2026 | 664.00 | 675.00 | 664.00 | 675.00 | 675.00 | 0.15% | 4,100 |
| Sep 24, 2026 | 657.00 | 674.00 | 657.00 | 674.00 | 674.00 | 2.59% | 18,400 |
| Sep 18, 2026 | 655.00 | 665.00 | 653.00 | 657.00 | 657.00 | -0.45% | 5,500 |
| Sep 17, 2026 | 651.00 | 660.00 | 651.00 | 660.00 | 660.00 | 0.46% | 5,300 |
| Sep 16, 2026 | 655.00 | 657.00 | 645.00 | 657.00 | 657.00 | 0.31% | 4,200 |
| Sep 15, 2026 | 650.00 | 655.00 | 638.00 | 655.00 | 655.00 | 0.77% | 3,400 |
| Sep 14, 2026 | 635.00 | 650.00 | 634.00 | 650.00 | 650.00 | 2.85% | 5,700 |
| Sep 11, 2026 | 637.00 | 643.00 | 621.00 | 632.00 | 632.00 | -2.32% | 19,200 |
| Sep 10, 2026 | 633.00 | 650.00 | 633.00 | 647.00 | 647.00 | 1.57% | 3,700 |
| Sep 9, 2026 | 641.00 | 647.00 | 634.00 | 637.00 | 637.00 | -0.78% | 4,300 |
| Sep 8, 2026 | 650.00 | 656.00 | 639.00 | 642.00 | 642.00 | -2.58% | 17,200 |
| Sep 7, 2026 | 671.00 | 671.00 | 650.00 | 659.00 | 659.00 | -1.79% | 7,500 |
| Sep 4, 2026 | 661.00 | 671.00 | 660.00 | 671.00 | 671.00 | - | 7,800 |
| Sep 3, 2026 | 680.00 | 681.00 | 655.00 | 671.00 | 671.00 | -1.18% | 18,700 |
| Sep 2, 2026 | 665.00 | 679.00 | 654.00 | 679.00 | 679.00 | 2.11% | 10,600 |
| Sep 1, 2026 | 660.00 | 665.00 | 659.00 | 665.00 | 665.00 | 1.22% | 7,500 |
| Aug 31, 2026 | 660.00 | 670.00 | 653.00 | 657.00 | 657.00 | -0.45% | 13,200 |
| Aug 28, 2026 | 648.00 | 668.00 | 648.00 | 660.00 | 660.00 | 1.38% | 8,500 |
| Aug 27, 2026 | 653.00 | 655.00 | 633.00 | 651.00 | 651.00 | -1.21% | 22,000 |
| Aug 26, 2026 | 655.00 | 681.00 | 655.00 | 659.00 | 659.00 | 0.76% | 13,300 |
| Aug 25, 2026 | 652.00 | 660.00 | 650.00 | 654.00 | 654.00 | -0.91% | 10,100 |
| Aug 24, 2026 | 674.00 | 674.00 | 658.00 | 660.00 | 660.00 | -0.75% | 12,600 |
| Aug 21, 2026 | 689.00 | 689.00 | 663.00 | 665.00 | 665.00 | -3.48% | 24,800 |
| Aug 20, 2026 | 682.00 | 689.00 | 674.00 | 689.00 | 689.00 | 1.03% | 10,700 |
| Aug 19, 2026 | 676.00 | 682.00 | 654.00 | 682.00 | 682.00 | -0.58% | 22,600 |
| 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 |