VisasQ Inc. (TYO:4490)
Japan · Delayed Price · Currency is JPY 710.00
+19.00 (2.75%)
May 8, 2026, 3:30 PM JST
VisasQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 530.00 | 538.00 | 508.00 | 536.00 | 536.00 | 2.49% | 24,500 |
| Apr 8, 2026 | 517.00 | 530.00 | 501.00 | 523.00 | 523.00 | 1.75% | 31,700 |
| Apr 7, 2026 | 518.00 | 526.00 | 514.00 | 514.00 | 514.00 | -0.77% | 11,100 |
| Apr 6, 2026 | 521.00 | 530.00 | 518.00 | 518.00 | 518.00 | -0.38% | 9,400 |
| Apr 3, 2026 | 517.00 | 530.00 | 516.00 | 520.00 | 520.00 | 0.78% | 13,100 |
| Apr 2, 2026 | 530.00 | 535.00 | 513.00 | 516.00 | 516.00 | -2.64% | 8,600 |
| Apr 1, 2026 | 505.00 | 530.00 | 502.00 | 530.00 | 530.00 | 6.00% | 11,900 |
| Mar 31, 2026 | 499.00 | 502.00 | 491.00 | 500.00 | 500.00 | -1.19% | 18,100 |
| Mar 30, 2026 | 501.00 | 506.00 | 486.00 | 506.00 | 506.00 | -0.39% | 22,900 |
| Mar 27, 2026 | 494.00 | 518.00 | 494.00 | 508.00 | 508.00 | 3.25% | 11,600 |
| Mar 26, 2026 | 517.00 | 522.00 | 490.00 | 492.00 | 492.00 | -5.38% | 14,300 |
| Mar 25, 2026 | 510.00 | 521.00 | 507.00 | 520.00 | 520.00 | 2.56% | 11,300 |
| Mar 24, 2026 | 520.00 | 520.00 | 499.00 | 507.00 | 507.00 | -1.17% | 9,700 |
| Mar 23, 2026 | 525.00 | 525.00 | 502.00 | 513.00 | 513.00 | -1.91% | 16,100 |
| Mar 19, 2026 | 520.00 | 539.00 | 520.00 | 523.00 | 523.00 | 0.58% | 9,400 |
| Mar 18, 2026 | 530.00 | 535.00 | 517.00 | 520.00 | 520.00 | -0.38% | 11,200 |
| Mar 17, 2026 | 521.00 | 530.00 | 520.00 | 522.00 | 522.00 | 1.16% | 9,200 |
| Mar 16, 2026 | 518.00 | 531.00 | 507.00 | 516.00 | 516.00 | -2.27% | 18,600 |
| Mar 13, 2026 | 545.00 | 545.00 | 525.00 | 528.00 | 528.00 | -3.12% | 5,400 |
| Mar 12, 2026 | 540.00 | 548.00 | 526.00 | 545.00 | 545.00 | -0.55% | 13,900 |
| Mar 11, 2026 | 551.00 | 564.00 | 543.00 | 548.00 | 548.00 | - | 17,200 |
| Mar 10, 2026 | 541.00 | 548.00 | 526.00 | 548.00 | 548.00 | -0.36% | 22,600 |
| Mar 9, 2026 | 537.00 | 550.00 | 513.00 | 550.00 | 550.00 | 0.18% | 20,000 |
| Mar 6, 2026 | 524.00 | 549.00 | 524.00 | 549.00 | 549.00 | 2.81% | 11,300 |
| Mar 5, 2026 | 508.00 | 536.00 | 508.00 | 534.00 | 534.00 | 3.09% | 41,600 |
| Mar 4, 2026 | 509.00 | 523.00 | 488.00 | 518.00 | 518.00 | -1.52% | 61,100 |
| Mar 3, 2026 | 533.00 | 535.00 | 522.00 | 526.00 | 526.00 | -2.23% | 17,200 |
| Mar 2, 2026 | 538.00 | 543.00 | 530.00 | 538.00 | 538.00 | -1.82% | 13,700 |
| Feb 27, 2026 | 545.00 | 560.00 | 545.00 | 548.00 | 548.00 | -0.36% | 18,200 |
| Feb 26, 2026 | 546.00 | 553.00 | 545.00 | 550.00 | 550.00 | 0.92% | 14,900 |
| Feb 25, 2026 | 546.00 | 557.00 | 544.00 | 545.00 | 545.00 | -0.55% | 14,800 |
| Feb 24, 2026 | 559.00 | 559.00 | 546.00 | 548.00 | 548.00 | -1.08% | 39,200 |
| Feb 20, 2026 | 538.00 | 554.00 | 538.00 | 554.00 | 554.00 | 2.21% | 26,900 |