VIS Co., Ltd. (TYO:5071)
Japan · Delayed Price · Currency is JPY 1,490.00
+6.00 (0.40%)
Jan 23, 2026, 9:58 AM JST
VIS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,479.00 | 1,497.00 | 1,479.00 | 1,484.00 | 1,484.00 | - | 3,900 |
| Jan 21, 2026 | 1,479.00 | 1,509.00 | 1,479.00 | 1,484.00 | 1,484.00 | -0.47% | 4,900 |
| Jan 20, 2026 | 1,496.00 | 1,498.00 | 1,489.00 | 1,491.00 | 1,491.00 | -0.53% | 3,600 |
| Jan 19, 2026 | 1,486.00 | 1,499.00 | 1,485.00 | 1,499.00 | 1,499.00 | 0.87% | 2,300 |
| Jan 16, 2026 | 1,504.00 | 1,508.00 | 1,474.00 | 1,486.00 | 1,486.00 | -1.46% | 4,600 |
| Jan 15, 2026 | 1,512.00 | 1,512.00 | 1,495.00 | 1,508.00 | 1,508.00 | -0.33% | 3,600 |
| Jan 14, 2026 | 1,499.00 | 1,513.00 | 1,498.00 | 1,513.00 | 1,513.00 | 0.93% | 5,900 |
| Jan 13, 2026 | 1,500.00 | 1,502.00 | 1,475.00 | 1,499.00 | 1,499.00 | 1.28% | 12,500 |
| Jan 9, 2026 | 1,469.00 | 1,480.00 | 1,466.00 | 1,480.00 | 1,480.00 | 0.75% | 5,400 |
| Jan 8, 2026 | 1,448.00 | 1,469.00 | 1,448.00 | 1,469.00 | 1,469.00 | 1.45% | 5,100 |
| Jan 7, 2026 | 1,447.00 | 1,448.00 | 1,431.00 | 1,448.00 | 1,448.00 | 0.35% | 9,100 |
| Jan 6, 2026 | 1,434.00 | 1,455.00 | 1,425.00 | 1,443.00 | 1,443.00 | -0.07% | 8,100 |
| Jan 5, 2026 | 1,430.00 | 1,445.00 | 1,430.00 | 1,444.00 | 1,444.00 | 1.55% | 5,200 |
| Dec 30, 2025 | 1,385.00 | 1,423.00 | 1,385.00 | 1,422.00 | 1,422.00 | 1.57% | 6,500 |
| Dec 29, 2025 | 1,375.00 | 1,400.00 | 1,375.00 | 1,400.00 | 1,400.00 | 1.82% | 7,600 |
| Dec 26, 2025 | 1,349.00 | 1,387.00 | 1,349.00 | 1,375.00 | 1,375.00 | 3.00% | 11,100 |
| Dec 25, 2025 | 1,343.00 | 1,352.00 | 1,304.00 | 1,335.00 | 1,335.00 | -0.15% | 13,800 |
| Dec 24, 2025 | 1,339.00 | 1,339.00 | 1,330.00 | 1,337.00 | 1,337.00 | - | 2,800 |
| Dec 23, 2025 | 1,327.00 | 1,337.00 | 1,327.00 | 1,337.00 | 1,337.00 | 0.60% | 1,000 |
| Dec 22, 2025 | 1,333.00 | 1,343.00 | 1,329.00 | 1,329.00 | 1,329.00 | -0.30% | 3,500 |
| Dec 19, 2025 | 1,350.00 | 1,355.00 | 1,323.00 | 1,333.00 | 1,333.00 | -1.26% | 4,500 |
| Dec 18, 2025 | 1,349.00 | 1,369.00 | 1,348.00 | 1,350.00 | 1,350.00 | -0.59% | 1,800 |
| Dec 17, 2025 | 1,321.00 | 1,366.00 | 1,311.00 | 1,358.00 | 1,358.00 | 2.80% | 3,600 |
| Dec 16, 2025 | 1,316.00 | 1,365.00 | 1,316.00 | 1,321.00 | 1,321.00 | 0.38% | 2,700 |
| Dec 15, 2025 | 1,330.00 | 1,330.00 | 1,308.00 | 1,316.00 | 1,316.00 | -1.05% | 3,900 |
| Dec 12, 2025 | 1,333.00 | 1,346.00 | 1,321.00 | 1,330.00 | 1,330.00 | 0.30% | 4,200 |
| Dec 11, 2025 | 1,327.00 | 1,332.00 | 1,326.00 | 1,326.00 | 1,326.00 | -1.78% | 3,100 |
| Dec 10, 2025 | 1,367.00 | 1,367.00 | 1,350.00 | 1,350.00 | 1,350.00 | -1.75% | 1,900 |
| Dec 9, 2025 | 1,377.00 | 1,377.00 | 1,363.00 | 1,374.00 | 1,374.00 | 0.15% | 2,500 |
| Dec 8, 2025 | 1,384.00 | 1,384.00 | 1,370.00 | 1,372.00 | 1,372.00 | 0.15% | 4,700 |
| Dec 5, 2025 | 1,385.00 | 1,385.00 | 1,366.00 | 1,370.00 | 1,370.00 | - | 1,900 |
| Dec 4, 2025 | 1,361.00 | 1,389.00 | 1,361.00 | 1,370.00 | 1,370.00 | 1.26% | 4,000 |
| Dec 3, 2025 | 1,360.00 | 1,369.00 | 1,353.00 | 1,353.00 | 1,353.00 | -0.51% | 3,800 |
| Dec 2, 2025 | 1,367.00 | 1,367.00 | 1,360.00 | 1,360.00 | 1,360.00 | -0.80% | 700 |
| Dec 1, 2025 | 1,358.00 | 1,372.00 | 1,358.00 | 1,371.00 | 1,371.00 | -0.15% | 1,500 |
| Nov 28, 2025 | 1,372.00 | 1,375.00 | 1,371.00 | 1,373.00 | 1,373.00 | -0.15% | 2,000 |
| Nov 27, 2025 | 1,367.00 | 1,380.00 | 1,367.00 | 1,375.00 | 1,375.00 | -0.07% | 1,600 |
| Nov 26, 2025 | 1,367.00 | 1,428.00 | 1,355.00 | 1,376.00 | 1,376.00 | 0.66% | 9,700 |
| Nov 25, 2025 | 1,365.00 | 1,380.00 | 1,365.00 | 1,367.00 | 1,367.00 | -0.29% | 2,600 |
| Nov 21, 2025 | 1,367.00 | 1,374.00 | 1,361.00 | 1,371.00 | 1,371.00 | -0.29% | 1,500 |
| Nov 20, 2025 | 1,364.00 | 1,375.00 | 1,364.00 | 1,375.00 | 1,375.00 | 0.22% | 400 |
| Nov 19, 2025 | 1,357.00 | 1,372.00 | 1,356.00 | 1,372.00 | 1,372.00 | 1.18% | 4,200 |
| Nov 18, 2025 | 1,370.00 | 1,370.00 | 1,356.00 | 1,356.00 | 1,356.00 | -1.02% | 4,000 |
| Nov 17, 2025 | 1,379.00 | 1,380.00 | 1,365.00 | 1,370.00 | 1,370.00 | -0.58% | 3,200 |
| Nov 14, 2025 | 1,369.00 | 1,378.00 | 1,354.00 | 1,378.00 | 1,378.00 | -1.22% | 3,200 |
| Nov 13, 2025 | 1,368.00 | 1,395.00 | 1,368.00 | 1,395.00 | 1,395.00 | 0.07% | 15,400 |
| Nov 12, 2025 | 1,373.00 | 1,394.00 | 1,373.00 | 1,394.00 | 1,394.00 | 2.12% | 1,500 |
| Nov 11, 2025 | 1,364.00 | 1,365.00 | 1,359.00 | 1,365.00 | 1,365.00 | -0.73% | 700 |
| Nov 10, 2025 | 1,360.00 | 1,375.00 | 1,355.00 | 1,375.00 | 1,375.00 | 0.66% | 2,000 |
| Nov 7, 2025 | 1,370.00 | 1,370.00 | 1,365.00 | 1,366.00 | 1,366.00 | -0.29% | 1,200 |