VIS Co., Ltd. (TYO:5071)
Japan · Delayed Price · Currency is JPY 1,352.00
-47.00 (-3.36%)
Jun 17, 2026, 3:30 PM JST
VIS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 1,396.00 | 1,399.00 | 1,366.00 | 1,366.00 | - | -2.36% | 2,100 |
| Jun 16, 2026 | 1,386.00 | 1,399.00 | 1,386.00 | 1,399.00 | 1,399.00 | 0.94% | 800 |
| Jun 15, 2026 | 1,350.00 | 1,399.00 | 1,350.00 | 1,386.00 | 1,386.00 | 2.67% | 900 |
| Jun 12, 2026 | 1,370.00 | 1,370.00 | 1,350.00 | 1,350.00 | 1,350.00 | -1.17% | 1,300 |
| Jun 11, 2026 | 1,354.00 | 1,367.00 | 1,337.00 | 1,366.00 | 1,366.00 | 0.07% | 1,200 |
| Jun 10, 2026 | 1,345.00 | 1,365.00 | 1,345.00 | 1,365.00 | 1,365.00 | 1.49% | 2,000 |
| Jun 9, 2026 | 1,359.00 | 1,360.00 | 1,304.00 | 1,345.00 | 1,345.00 | -0.22% | 3,400 |
| Jun 8, 2026 | 1,308.00 | 1,362.00 | 1,307.00 | 1,348.00 | 1,348.00 | 1.89% | 1,900 |
| Jun 5, 2026 | 1,336.00 | 1,366.00 | 1,323.00 | 1,323.00 | 1,323.00 | -0.97% | 3,100 |
| Jun 4, 2026 | 1,361.00 | 1,384.00 | 1,335.00 | 1,336.00 | 1,336.00 | -1.84% | 3,600 |
| Jun 3, 2026 | 1,380.00 | 1,380.00 | 1,361.00 | 1,361.00 | 1,361.00 | -1.73% | 1,600 |
| Jun 2, 2026 | 1,375.00 | 1,385.00 | 1,357.00 | 1,385.00 | 1,385.00 | 0.73% | 2,000 |
| Jun 1, 2026 | 1,418.00 | 1,445.00 | 1,370.00 | 1,375.00 | 1,375.00 | -2.14% | 3,800 |
| May 29, 2026 | 1,423.00 | 1,423.00 | 1,405.00 | 1,405.00 | 1,405.00 | -0.35% | 2,900 |
| May 28, 2026 | 1,424.00 | 1,424.00 | 1,402.00 | 1,410.00 | 1,410.00 | -0.42% | 1,400 |
| 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 |