VIS Co., Ltd. (TYO:5071)
Japan · Delayed Price · Currency is JPY 1,390.00
-2.00 (-0.14%)
Oct 7, 2026, 3:30 PM JST
VIS Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,390.00 | 1,396.00 | 1,384.00 | 1,390.00 | 1,390.00 | -0.14% | 13,800 |
| Oct 6, 2026 | 1,402.00 | 1,402.00 | 1,392.00 | 1,392.00 | 1,392.00 | -0.64% | 6,500 |
| Oct 5, 2026 | 1,394.00 | 1,406.00 | 1,394.00 | 1,401.00 | 1,401.00 | 0.65% | 13,700 |
| Oct 2, 2026 | 1,394.00 | 1,397.00 | 1,391.00 | 1,392.00 | 1,392.00 | -0.29% | 15,600 |
| Oct 1, 2026 | 1,385.00 | 1,402.00 | 1,384.00 | 1,396.00 | 1,396.00 | 0.22% | 18,800 |
| Sep 30, 2026 | 1,375.00 | 1,393.00 | 1,372.00 | 1,393.00 | 1,393.00 | 1.46% | 27,600 |
| Sep 29, 2026 | 1,371.00 | 1,379.00 | 1,364.00 | 1,373.00 | 1,373.00 | -0.07% | 90,200 |
| Sep 28, 2026 | 1,401.00 | 1,401.00 | 1,374.00 | 1,374.00 | 1,374.00 | -2.21% | 184,500 |
| Sep 25, 2026 | 1,405.00 | 1,418.00 | 1,401.00 | 1,405.00 | 1,405.00 | 0.29% | 378,300 |
| Sep 24, 2026 | 1,470.00 | 1,470.00 | 1,390.00 | 1,401.00 | 1,401.00 | -5.66% | 223,100 |
| Sep 18, 2026 | 1,491.00 | 1,497.00 | 1,470.00 | 1,485.00 | 1,485.00 | -0.34% | 33,400 |
| Sep 17, 2026 | 1,523.00 | 1,523.00 | 1,482.00 | 1,490.00 | 1,490.00 | -1.84% | 23,200 |
| Sep 16, 2026 | 1,466.00 | 1,550.00 | 1,460.00 | 1,518.00 | 1,518.00 | 4.26% | 38,600 |
| Sep 15, 2026 | 1,437.00 | 1,469.00 | 1,436.00 | 1,456.00 | 1,456.00 | 6.51% | 172,500 |
| Sep 14, 2026 | 1,369.00 | 1,374.00 | 1,366.00 | 1,367.00 | 1,367.00 | -1.37% | 700 |
| Sep 11, 2026 | 1,370.00 | 1,386.00 | 1,359.00 | 1,386.00 | 1,386.00 | 1.17% | 700 |
| Sep 10, 2026 | 1,375.00 | 1,375.00 | 1,370.00 | 1,370.00 | 1,370.00 | -1.58% | 300 |
| Sep 9, 2026 | 1,393.00 | 1,394.00 | 1,383.00 | 1,392.00 | 1,392.00 | -0.07% | 5,800 |
| Sep 8, 2026 | 1,389.00 | 1,393.00 | 1,381.00 | 1,393.00 | 1,393.00 | 0.29% | 1,200 |
| Sep 7, 2026 | 1,390.00 | 1,401.00 | 1,381.00 | 1,389.00 | 1,389.00 | - | 2,000 |
| Sep 4, 2026 | 1,366.00 | 1,390.00 | 1,366.00 | 1,389.00 | 1,389.00 | 1.46% | 1,100 |
| Sep 3, 2026 | 1,362.00 | 1,371.00 | 1,362.00 | 1,369.00 | 1,369.00 | 0.07% | 700 |
| Sep 2, 2026 | 1,366.00 | 1,381.00 | 1,366.00 | 1,368.00 | 1,368.00 | -0.22% | 1,400 |
| Sep 1, 2026 | 1,365.00 | 1,399.00 | 1,365.00 | 1,371.00 | 1,371.00 | 0.44% | 1,000 |
| Aug 31, 2026 | 1,360.00 | 1,386.00 | 1,356.00 | 1,365.00 | 1,365.00 | -0.80% | 1,800 |
| Aug 28, 2026 | 1,387.00 | 1,387.00 | 1,363.00 | 1,376.00 | 1,376.00 | 0.95% | 3,300 |
| Aug 27, 2026 | 1,374.00 | 1,374.00 | 1,361.00 | 1,363.00 | 1,363.00 | -0.80% | 3,100 |
| Aug 26, 2026 | 1,371.00 | 1,391.00 | 1,371.00 | 1,374.00 | 1,374.00 | -0.07% | 1,000 |
| Aug 25, 2026 | 1,380.00 | 1,380.00 | 1,368.00 | 1,375.00 | 1,375.00 | -0.36% | 1,700 |
| Aug 24, 2026 | 1,365.00 | 1,389.00 | 1,365.00 | 1,380.00 | 1,380.00 | 1.10% | 3,300 |
| Aug 21, 2026 | 1,357.00 | 1,365.00 | 1,357.00 | 1,365.00 | 1,365.00 | 0.96% | 1,200 |
| Aug 20, 2026 | 1,351.00 | 1,361.00 | 1,351.00 | 1,352.00 | 1,352.00 | 0.15% | 1,600 |
| Aug 19, 2026 | 1,368.00 | 1,368.00 | 1,345.00 | 1,350.00 | 1,350.00 | -1.32% | 3,500 |
| 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 |