VIS Co., Ltd. (TYO:5071)
Japan · Delayed Price · Currency is JPY 1,350.00
-18.00 (-1.32%)
Aug 19, 2026, 3:30 PM JST
VIS Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,368.00 | 1,368.00 | 1,345.00 | 1,345.00 | - | -1.68% | 2,800 |
| Aug 18, 2026 | 1,360.00 | 1,370.00 | 1,360.00 | 1,368.00 | 1,368.00 | 0.59% | 2,600 |
| Aug 17, 2026 | 1,350.00 | 1,360.00 | 1,350.00 | 1,360.00 | 1,360.00 | 0.07% | 1,500 |
| Aug 14, 2026 | 1,356.00 | 1,365.00 | 1,349.00 | 1,359.00 | 1,359.00 | 0.22% | 5,100 |
| Aug 13, 2026 | 1,343.00 | 1,368.00 | 1,340.00 | 1,356.00 | 1,356.00 | 0.82% | 5,700 |
| Aug 12, 2026 | 1,302.00 | 1,352.00 | 1,301.00 | 1,345.00 | 1,345.00 | -7.37% | 36,600 |
| Aug 10, 2026 | 1,446.00 | 1,488.00 | 1,446.00 | 1,452.00 | 1,452.00 | 1.89% | 7,400 |
| Aug 7, 2026 | 1,431.00 | 1,447.00 | 1,425.00 | 1,425.00 | 1,425.00 | -1.52% | 2,600 |
| Aug 6, 2026 | 1,435.00 | 1,447.00 | 1,415.00 | 1,447.00 | 1,447.00 | 1.47% | 2,400 |
| Aug 5, 2026 | 1,421.00 | 1,446.00 | 1,420.00 | 1,426.00 | 1,426.00 | 0.64% | 3,600 |
| Aug 4, 2026 | 1,421.00 | 1,421.00 | 1,416.00 | 1,417.00 | 1,417.00 | -0.14% | 2,300 |
| Aug 3, 2026 | 1,418.00 | 1,419.00 | 1,418.00 | 1,419.00 | 1,419.00 | 0.07% | 900 |
| Jul 31, 2026 | 1,410.00 | 1,421.00 | 1,410.00 | 1,418.00 | 1,418.00 | 0.85% | 800 |
| Jul 30, 2026 | 1,405.00 | 1,414.00 | 1,400.00 | 1,406.00 | 1,406.00 | -0.64% | 2,900 |
| Jul 29, 2026 | 1,421.00 | 1,435.00 | 1,414.00 | 1,415.00 | 1,415.00 | -0.42% | 1,100 |
| Jul 28, 2026 | 1,477.00 | 1,477.00 | 1,421.00 | 1,421.00 | 1,421.00 | -3.00% | 2,600 |
| Jul 27, 2026 | 1,468.00 | 1,473.00 | 1,455.00 | 1,465.00 | 1,465.00 | 1.88% | 13,200 |
| Jul 24, 2026 | 1,385.00 | 1,443.00 | 1,385.00 | 1,438.00 | 1,438.00 | 3.08% | 2,300 |
| Jul 23, 2026 | 1,397.00 | 1,397.00 | 1,385.00 | 1,395.00 | 1,395.00 | -0.14% | 1,200 |
| Jul 22, 2026 | 1,422.00 | 1,426.00 | 1,397.00 | 1,397.00 | 1,397.00 | -0.92% | 4,000 |
| Jul 21, 2026 | 1,421.00 | 1,468.00 | 1,401.00 | 1,410.00 | 1,410.00 | -0.56% | 3,100 |
| Jul 17, 2026 | 1,427.00 | 1,427.00 | 1,397.00 | 1,418.00 | 1,418.00 | -0.70% | 2,800 |
| Jul 16, 2026 | 1,376.00 | 1,428.00 | 1,376.00 | 1,428.00 | 1,428.00 | 3.78% | 2,800 |
| Jul 15, 2026 | 1,392.00 | 1,392.00 | 1,373.00 | 1,376.00 | 1,376.00 | -0.94% | 2,900 |
| Jul 14, 2026 | 1,360.00 | 1,389.00 | 1,360.00 | 1,389.00 | 1,389.00 | 2.28% | 3,700 |
| Jul 13, 2026 | 1,383.00 | 1,383.00 | 1,358.00 | 1,358.00 | 1,358.00 | -0.95% | 4,600 |
| Jul 10, 2026 | 1,361.00 | 1,372.00 | 1,361.00 | 1,371.00 | 1,371.00 | 0.81% | 1,300 |
| Jul 9, 2026 | 1,348.00 | 1,370.00 | 1,348.00 | 1,360.00 | 1,360.00 | - | 4,600 |
| Jul 8, 2026 | 1,387.00 | 1,387.00 | 1,360.00 | 1,360.00 | 1,360.00 | -1.09% | 3,200 |
| Jul 7, 2026 | 1,389.00 | 1,389.00 | 1,375.00 | 1,375.00 | 1,375.00 | -0.79% | 1,900 |
| Jul 6, 2026 | 1,374.00 | 1,386.00 | 1,358.00 | 1,386.00 | 1,386.00 | 1.09% | 2,000 |
| Jul 3, 2026 | 1,345.00 | 1,376.00 | 1,345.00 | 1,371.00 | 1,371.00 | 1.93% | 1,700 |
| Jul 2, 2026 | 1,360.00 | 1,360.00 | 1,345.00 | 1,345.00 | 1,345.00 | -0.37% | 1,400 |
| Jul 1, 2026 | 1,364.00 | 1,364.00 | 1,342.00 | 1,350.00 | 1,350.00 | -1.46% | 5,100 |
| Jun 30, 2026 | 1,346.00 | 1,380.00 | 1,327.00 | 1,370.00 | 1,370.00 | 2.78% | 4,100 |
| Jun 29, 2026 | 1,333.00 | 1,375.00 | 1,331.00 | 1,333.00 | 1,333.00 | - | 2,900 |
| Jun 26, 2026 | 1,354.00 | 1,354.00 | 1,331.00 | 1,333.00 | 1,333.00 | -1.55% | 3,300 |
| Jun 25, 2026 | 1,363.00 | 1,395.00 | 1,351.00 | 1,354.00 | 1,354.00 | 1.58% | 5,200 |
| Jun 24, 2026 | 1,352.00 | 1,375.00 | 1,332.00 | 1,333.00 | 1,333.00 | -1.77% | 6,700 |
| Jun 23, 2026 | 1,357.00 | 1,364.00 | 1,357.00 | 1,357.00 | 1,357.00 | -0.07% | 2,000 |
| Jun 22, 2026 | 1,398.00 | 1,398.00 | 1,357.00 | 1,358.00 | 1,358.00 | -2.86% | 2,700 |
| Jun 19, 2026 | 1,360.00 | 1,398.00 | 1,360.00 | 1,398.00 | 1,398.00 | 2.42% | 1,600 |
| Jun 18, 2026 | 1,355.00 | 1,400.00 | 1,353.00 | 1,365.00 | 1,365.00 | 0.96% | 6,800 |
| Jun 17, 2026 | 1,396.00 | 1,399.00 | 1,352.00 | 1,352.00 | 1,352.00 | -3.36% | 7,500 |
| 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 |