VIS Co., Ltd. (TYO:5071)
Japan · Delayed Price · Currency is JPY 1,402.00
-14.00 (-0.99%)
May 28, 2026, 9:35 AM JST
VIS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,393.00 | 1,416.00 | 1,393.00 | 1,416.00 | 1,416.00 | 2.31% | 4,900 |
| May 26, 2026 | 1,386.00 | 1,408.00 | 1,375.00 | 1,384.00 | 1,384.00 | -0.14% | 6,200 |
| May 25, 2026 | 1,414.00 | 1,414.00 | 1,354.00 | 1,386.00 | 1,386.00 | -1.49% | 4,800 |
| May 22, 2026 | 1,394.00 | 1,419.00 | 1,389.00 | 1,407.00 | 1,407.00 | 0.93% | 4,700 |
| May 21, 2026 | 1,415.00 | 1,418.00 | 1,384.00 | 1,394.00 | 1,394.00 | -1.62% | 8,300 |
| May 20, 2026 | 1,419.00 | 1,426.00 | 1,380.00 | 1,417.00 | 1,417.00 | -0.28% | 4,100 |
| May 19, 2026 | 1,417.00 | 1,449.00 | 1,417.00 | 1,421.00 | 1,421.00 | 0.42% | 3,100 |
| May 18, 2026 | 1,447.00 | 1,447.00 | 1,415.00 | 1,415.00 | 1,415.00 | -2.21% | 3,100 |
| May 15, 2026 | 1,435.00 | 1,447.00 | 1,405.00 | 1,447.00 | 1,447.00 | 1.47% | 1,700 |
| May 14, 2026 | 1,460.00 | 1,461.00 | 1,400.00 | 1,426.00 | 1,426.00 | -6.80% | 30,300 |
| May 13, 2026 | 1,480.00 | 1,530.00 | 1,480.00 | 1,530.00 | 1,530.00 | 3.73% | 6,800 |
| May 12, 2026 | 1,482.00 | 1,489.00 | 1,465.00 | 1,475.00 | 1,475.00 | -0.47% | 4,100 |
| May 11, 2026 | 1,488.00 | 1,488.00 | 1,467.00 | 1,482.00 | 1,482.00 | 1.16% | 5,000 |
| May 8, 2026 | 1,453.00 | 1,476.00 | 1,453.00 | 1,465.00 | 1,465.00 | 0.83% | 6,500 |
| May 7, 2026 | 1,435.00 | 1,455.00 | 1,435.00 | 1,453.00 | 1,453.00 | 1.68% | 6,100 |
| May 1, 2026 | 1,433.00 | 1,468.00 | 1,425.00 | 1,429.00 | 1,429.00 | -0.83% | 2,100 |
| Apr 30, 2026 | 1,480.00 | 1,480.00 | 1,441.00 | 1,441.00 | 1,441.00 | -2.64% | 5,400 |
| Apr 28, 2026 | 1,487.00 | 1,487.00 | 1,470.00 | 1,480.00 | 1,480.00 | -0.47% | 1,700 |
| Apr 27, 2026 | 1,506.00 | 1,506.00 | 1,480.00 | 1,487.00 | 1,487.00 | -0.07% | 4,000 |
| Apr 24, 2026 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 2.06% | 400 |
| Apr 23, 2026 | 1,490.00 | 1,490.00 | 1,458.00 | 1,458.00 | 1,458.00 | -2.15% | 6,400 |
| Apr 22, 2026 | 1,484.00 | 1,524.00 | 1,484.00 | 1,490.00 | 1,490.00 | 0.81% | 2,100 |
| Apr 21, 2026 | 1,494.00 | 1,494.00 | 1,471.00 | 1,478.00 | 1,478.00 | -1.14% | 2,100 |
| Apr 20, 2026 | 1,496.00 | 1,507.00 | 1,493.00 | 1,495.00 | 1,495.00 | -0.07% | 2,800 |
| Apr 17, 2026 | 1,494.00 | 1,496.00 | 1,486.00 | 1,496.00 | 1,496.00 | 0.13% | 1,600 |
| Apr 16, 2026 | 1,494.00 | 1,500.00 | 1,493.00 | 1,494.00 | 1,494.00 | - | 1,300 |
| Apr 15, 2026 | 1,508.00 | 1,509.00 | 1,483.00 | 1,494.00 | 1,494.00 | -0.93% | 4,400 |
| Apr 14, 2026 | 1,519.00 | 1,519.00 | 1,506.00 | 1,508.00 | 1,508.00 | -0.72% | 7,700 |
| Apr 13, 2026 | 1,521.00 | 1,521.00 | 1,505.00 | 1,519.00 | 1,519.00 | -0.07% | 4,500 |
| Apr 10, 2026 | 1,538.00 | 1,538.00 | 1,500.00 | 1,520.00 | 1,520.00 | -0.13% | 5,800 |
| Apr 9, 2026 | 1,505.00 | 1,522.00 | 1,505.00 | 1,522.00 | 1,522.00 | 1.53% | 3,500 |
| Apr 8, 2026 | 1,471.00 | 1,500.00 | 1,470.00 | 1,499.00 | 1,499.00 | 3.74% | 4,300 |
| Apr 7, 2026 | 1,449.00 | 1,466.00 | 1,441.00 | 1,445.00 | 1,445.00 | -0.34% | 3,700 |
| Apr 6, 2026 | 1,450.00 | 1,466.00 | 1,450.00 | 1,450.00 | 1,450.00 | - | 2,900 |
| Apr 3, 2026 | 1,424.00 | 1,450.00 | 1,424.00 | 1,450.00 | 1,450.00 | 1.83% | 4,600 |
| Apr 2, 2026 | 1,444.00 | 1,447.00 | 1,417.00 | 1,424.00 | 1,424.00 | -1.73% | 5,400 |
| Apr 1, 2026 | 1,478.00 | 1,478.00 | 1,448.00 | 1,449.00 | 1,449.00 | 0.07% | 4,000 |
| Mar 31, 2026 | 1,433.00 | 1,448.00 | 1,430.00 | 1,448.00 | 1,448.00 | -0.55% | 5,400 |
| Mar 30, 2026 | 1,433.00 | 1,472.00 | 1,420.00 | 1,456.00 | 1,456.00 | 0.21% | 6,800 |
| Mar 27, 2026 | 1,514.00 | 1,523.00 | 1,443.00 | 1,502.00 | 1,453.00 | -1.38% | 13,900 |
| Mar 26, 2026 | 1,570.00 | 1,577.00 | 1,522.00 | 1,523.00 | 1,473.31 | -4.21% | 2,300 |
| Mar 25, 2026 | 1,601.00 | 1,601.00 | 1,567.00 | 1,590.00 | 1,538.13 | 1.86% | 2,700 |
| Mar 24, 2026 | 1,578.00 | 1,591.00 | 1,561.00 | 1,561.00 | 1,510.08 | 0.32% | 1,200 |
| Mar 23, 2026 | 1,525.00 | 1,556.00 | 1,500.00 | 1,556.00 | 1,505.24 | -0.58% | 7,200 |
| Mar 19, 2026 | 1,624.00 | 1,627.00 | 1,565.00 | 1,565.00 | 1,513.94 | -3.69% | 4,900 |
| Mar 18, 2026 | 1,626.00 | 1,626.00 | 1,625.00 | 1,625.00 | 1,571.99 | -0.06% | 400 |
| Mar 17, 2026 | 1,650.00 | 1,650.00 | 1,615.00 | 1,626.00 | 1,572.95 | -1.39% | 4,200 |
| Mar 16, 2026 | 1,650.00 | 1,650.00 | 1,603.00 | 1,649.00 | 1,595.20 | -0.06% | 3,100 |
| Mar 13, 2026 | 1,649.00 | 1,659.00 | 1,649.00 | 1,650.00 | 1,596.17 | - | 2,800 |
| Mar 12, 2026 | 1,659.00 | 1,660.00 | 1,649.00 | 1,650.00 | 1,596.17 | -0.54% | 1,300 |