VisasQ Inc. (TYO:4490)
Japan · Delayed Price · Currency is JPY 606.00
+20.00 (3.41%)
Jun 24, 2026, 3:30 PM JST
VisasQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 681.00 | 715.00 | 672.00 | 710.00 | 710.00 | 2.75% | 53,600 |
| May 7, 2026 | 690.00 | 694.00 | 665.00 | 691.00 | 691.00 | -1.71% | 60,100 |
| May 1, 2026 | 682.00 | 706.00 | 678.00 | 703.00 | 703.00 | 1.59% | 26,400 |
| Apr 30, 2026 | 716.00 | 716.00 | 685.00 | 692.00 | 692.00 | -2.95% | 48,500 |
| Apr 28, 2026 | 703.00 | 730.00 | 690.00 | 713.00 | 713.00 | 2.89% | 85,200 |
| Apr 27, 2026 | 747.00 | 753.00 | 679.00 | 693.00 | 693.00 | -8.21% | 279,400 |
| Apr 24, 2026 | 665.00 | 755.00 | 648.00 | 755.00 | 755.00 | 15.27% | 293,200 |
| Apr 23, 2026 | 679.00 | 679.00 | 624.00 | 655.00 | 655.00 | -3.68% | 131,500 |
| Apr 22, 2026 | 685.00 | 713.00 | 669.00 | 680.00 | 680.00 | - | 116,300 |
| Apr 21, 2026 | 633.00 | 688.00 | 628.00 | 680.00 | 680.00 | 7.42% | 167,300 |
| Apr 20, 2026 | 646.00 | 659.00 | 624.00 | 633.00 | 633.00 | 0.32% | 94,000 |
| Apr 17, 2026 | 643.00 | 655.00 | 623.00 | 631.00 | 631.00 | -3.22% | 172,000 |
| Apr 16, 2026 | 753.00 | 770.00 | 645.00 | 652.00 | 652.00 | -5.23% | 539,200 |
| Apr 15, 2026 | 688.00 | 688.00 | 688.00 | 688.00 | 688.00 | 17.01% | 20,500 |
| Apr 14, 2026 | 524.00 | 588.00 | 524.00 | 588.00 | 588.00 | 11.57% | 54,200 |
| Apr 13, 2026 | 515.00 | 536.00 | 515.00 | 527.00 | 527.00 | 0.38% | 14,600 |
| Apr 10, 2026 | 536.00 | 536.00 | 516.00 | 525.00 | 525.00 | -2.05% | 13,700 |