VIS Co., Ltd. (TYO:5071)
Japan · Delayed Price · Currency is JPY 1,523.00
-67.00 (-4.21%)
Mar 26, 2026, 3:30 PM JST
VIS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,570.00 | 1,577.00 | 1,522.00 | 1,523.00 | 1,523.00 | -4.21% | 2,300 |
| Mar 25, 2026 | 1,601.00 | 1,601.00 | 1,567.00 | 1,590.00 | 1,590.00 | 1.86% | 2,700 |
| Mar 24, 2026 | 1,578.00 | 1,591.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.32% | 1,200 |
| Mar 23, 2026 | 1,525.00 | 1,556.00 | 1,500.00 | 1,556.00 | 1,556.00 | -0.58% | 7,200 |
| Mar 19, 2026 | 1,624.00 | 1,627.00 | 1,565.00 | 1,565.00 | 1,565.00 | -3.69% | 4,900 |
| Mar 18, 2026 | 1,626.00 | 1,626.00 | 1,625.00 | 1,625.00 | 1,625.00 | -0.06% | 400 |
| Mar 17, 2026 | 1,650.00 | 1,650.00 | 1,615.00 | 1,626.00 | 1,626.00 | -1.39% | 4,200 |
| Mar 16, 2026 | 1,650.00 | 1,650.00 | 1,603.00 | 1,649.00 | 1,649.00 | -0.06% | 3,100 |
| Mar 13, 2026 | 1,649.00 | 1,659.00 | 1,649.00 | 1,650.00 | 1,650.00 | - | 2,800 |
| Mar 12, 2026 | 1,659.00 | 1,660.00 | 1,649.00 | 1,650.00 | 1,650.00 | -0.54% | 1,300 |
| Mar 11, 2026 | 1,660.00 | 1,660.00 | 1,652.00 | 1,659.00 | 1,659.00 | -0.66% | 1,000 |
| Mar 10, 2026 | 1,650.00 | 1,680.00 | 1,650.00 | 1,670.00 | 1,670.00 | 1.83% | 12,400 |
| Mar 9, 2026 | 1,621.00 | 1,650.00 | 1,616.00 | 1,640.00 | 1,640.00 | -0.49% | 8,200 |
| Mar 6, 2026 | 1,627.00 | 1,664.00 | 1,627.00 | 1,648.00 | 1,648.00 | 0.12% | 1,900 |
| Mar 5, 2026 | 1,650.00 | 1,670.00 | 1,646.00 | 1,646.00 | 1,646.00 | 0.43% | 3,500 |
| Mar 4, 2026 | 1,640.00 | 1,671.00 | 1,605.00 | 1,639.00 | 1,639.00 | -2.44% | 11,600 |
| Mar 3, 2026 | 1,670.00 | 1,681.00 | 1,650.00 | 1,680.00 | 1,680.00 | -0.47% | 9,100 |
| Mar 2, 2026 | 1,668.00 | 1,688.00 | 1,645.00 | 1,688.00 | 1,688.00 | 1.50% | 8,400 |
| Feb 27, 2026 | 1,630.00 | 1,663.00 | 1,620.00 | 1,663.00 | 1,663.00 | 1.77% | 4,300 |
| Feb 26, 2026 | 1,593.00 | 1,634.00 | 1,593.00 | 1,634.00 | 1,634.00 | 0.68% | 5,800 |
| Feb 25, 2026 | 1,619.00 | 1,638.00 | 1,610.00 | 1,623.00 | 1,623.00 | 0.31% | 4,000 |
| Feb 24, 2026 | 1,594.00 | 1,633.00 | 1,591.00 | 1,618.00 | 1,618.00 | 1.51% | 4,000 |
| Feb 20, 2026 | 1,594.00 | 1,616.00 | 1,590.00 | 1,594.00 | 1,594.00 | -0.75% | 3,300 |
| Feb 19, 2026 | 1,620.00 | 1,620.00 | 1,606.00 | 1,606.00 | 1,606.00 | -0.86% | 2,800 |
| Feb 18, 2026 | 1,639.00 | 1,639.00 | 1,570.00 | 1,620.00 | 1,620.00 | -1.16% | 3,100 |
| Feb 17, 2026 | 1,626.00 | 1,648.00 | 1,604.00 | 1,639.00 | 1,639.00 | -0.49% | 6,100 |
| Feb 16, 2026 | 1,604.00 | 1,655.00 | 1,572.00 | 1,647.00 | 1,647.00 | 2.04% | 44,100 |
| Feb 13, 2026 | 1,620.00 | 1,620.00 | 1,560.00 | 1,614.00 | 1,614.00 | -0.37% | 13,400 |
| Feb 12, 2026 | 1,620.00 | 1,620.00 | 1,598.00 | 1,620.00 | 1,620.00 | 4.58% | 31,100 |
| Feb 10, 2026 | 1,513.00 | 1,549.00 | 1,513.00 | 1,549.00 | 1,549.00 | 2.45% | 7,000 |
| Feb 9, 2026 | 1,501.00 | 1,514.00 | 1,501.00 | 1,512.00 | 1,512.00 | 0.80% | 4,500 |
| Feb 6, 2026 | 1,500.00 | 1,500.00 | 1,470.00 | 1,500.00 | 1,500.00 | 0.07% | 7,200 |
| Feb 5, 2026 | 1,487.00 | 1,500.00 | 1,459.00 | 1,499.00 | 1,499.00 | 0.33% | 6,000 |
| Feb 4, 2026 | 1,465.00 | 1,494.00 | 1,465.00 | 1,494.00 | 1,494.00 | 1.84% | 6,800 |
| Feb 3, 2026 | 1,472.00 | 1,472.00 | 1,464.00 | 1,467.00 | 1,467.00 | -0.61% | 3,500 |
| Feb 2, 2026 | 1,470.00 | 1,478.00 | 1,469.00 | 1,476.00 | 1,476.00 | 0.41% | 3,700 |
| Jan 30, 2026 | 1,473.00 | 1,485.00 | 1,470.00 | 1,470.00 | 1,470.00 | -0.20% | 3,900 |
| Jan 29, 2026 | 1,470.00 | 1,499.00 | 1,461.00 | 1,473.00 | 1,473.00 | 0.20% | 4,300 |
| Jan 28, 2026 | 1,461.00 | 1,476.00 | 1,461.00 | 1,470.00 | 1,470.00 | 0.20% | 4,300 |
| Jan 27, 2026 | 1,463.00 | 1,470.00 | 1,463.00 | 1,467.00 | 1,467.00 | 0.27% | 1,500 |
| Jan 26, 2026 | 1,484.00 | 1,486.00 | 1,443.00 | 1,463.00 | 1,463.00 | -1.42% | 9,800 |
| Jan 23, 2026 | 1,490.00 | 1,496.00 | 1,484.00 | 1,484.00 | 1,484.00 | - | 2,600 |
| 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 |