Vision Inc. (TYO:9416)
Japan · Delayed Price · Currency is JPY 1,218.00
+23.00 (1.92%)
Mar 5, 2026, 12:55 PM JST
Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,217.00 | 1,223.00 | 1,180.00 | 1,195.00 | 1,195.00 | -2.45% | 780,400 |
| Mar 3, 2026 | 1,265.00 | 1,266.00 | 1,225.00 | 1,225.00 | 1,225.00 | -4.00% | 468,700 |
| Mar 2, 2026 | 1,300.00 | 1,303.00 | 1,269.00 | 1,276.00 | 1,276.00 | -3.33% | 423,600 |
| Feb 27, 2026 | 1,292.00 | 1,320.00 | 1,285.00 | 1,320.00 | 1,320.00 | 2.17% | 326,100 |
| Feb 26, 2026 | 1,294.00 | 1,303.00 | 1,272.00 | 1,292.00 | 1,292.00 | -0.69% | 307,700 |
| Feb 25, 2026 | 1,290.00 | 1,312.00 | 1,285.00 | 1,301.00 | 1,301.00 | 0.85% | 285,000 |
| Feb 24, 2026 | 1,295.00 | 1,312.00 | 1,284.00 | 1,290.00 | 1,290.00 | -0.08% | 361,900 |
| Feb 20, 2026 | 1,264.00 | 1,299.00 | 1,260.00 | 1,291.00 | 1,291.00 | 2.06% | 375,800 |
| Feb 19, 2026 | 1,248.00 | 1,268.00 | 1,247.00 | 1,265.00 | 1,265.00 | 1.20% | 273,900 |
| Feb 18, 2026 | 1,245.00 | 1,258.00 | 1,223.00 | 1,250.00 | 1,250.00 | 0.89% | 309,200 |
| Feb 17, 2026 | 1,238.00 | 1,253.00 | 1,216.00 | 1,239.00 | 1,239.00 | 0.73% | 410,700 |
| Feb 16, 2026 | 1,323.00 | 1,325.00 | 1,226.00 | 1,230.00 | 1,230.00 | -4.87% | 736,400 |
| Feb 13, 2026 | 1,324.00 | 1,324.00 | 1,283.00 | 1,293.00 | 1,293.00 | -1.37% | 422,500 |
| Feb 12, 2026 | 1,338.00 | 1,339.00 | 1,310.00 | 1,311.00 | 1,311.00 | -2.02% | 263,800 |
| Feb 10, 2026 | 1,312.00 | 1,343.00 | 1,312.00 | 1,338.00 | 1,338.00 | 2.14% | 415,100 |
| Feb 9, 2026 | 1,306.00 | 1,324.00 | 1,295.00 | 1,310.00 | 1,310.00 | 0.61% | 247,400 |
| Feb 6, 2026 | 1,305.00 | 1,309.00 | 1,287.00 | 1,302.00 | 1,302.00 | 0.85% | 162,200 |
| Feb 5, 2026 | 1,293.00 | 1,311.00 | 1,284.00 | 1,291.00 | 1,291.00 | 0.62% | 201,200 |
| Feb 4, 2026 | 1,296.00 | 1,300.00 | 1,276.00 | 1,283.00 | 1,283.00 | -1.76% | 185,500 |
| Feb 3, 2026 | 1,299.00 | 1,306.00 | 1,287.00 | 1,306.00 | 1,306.00 | 0.54% | 212,800 |
| Feb 2, 2026 | 1,292.00 | 1,311.00 | 1,283.00 | 1,299.00 | 1,299.00 | 0.54% | 271,300 |
| Jan 30, 2026 | 1,287.00 | 1,305.00 | 1,282.00 | 1,292.00 | 1,292.00 | 1.25% | 277,500 |
| Jan 29, 2026 | 1,262.00 | 1,284.00 | 1,258.00 | 1,276.00 | 1,276.00 | 0.16% | 350,900 |
| Jan 28, 2026 | 1,266.00 | 1,277.00 | 1,256.00 | 1,274.00 | 1,274.00 | 0.87% | 204,200 |
| Jan 27, 2026 | 1,255.00 | 1,274.00 | 1,247.00 | 1,263.00 | 1,263.00 | 0.88% | 174,300 |
| Jan 26, 2026 | 1,258.00 | 1,268.00 | 1,248.00 | 1,252.00 | 1,252.00 | -0.48% | 149,300 |
| Jan 23, 2026 | 1,250.00 | 1,275.00 | 1,250.00 | 1,258.00 | 1,258.00 | 0.80% | 224,300 |
| Jan 22, 2026 | 1,233.00 | 1,249.00 | 1,229.00 | 1,248.00 | 1,248.00 | 1.71% | 165,800 |
| Jan 21, 2026 | 1,235.00 | 1,239.00 | 1,212.00 | 1,227.00 | 1,227.00 | -1.37% | 213,900 |
| Jan 20, 2026 | 1,249.00 | 1,258.00 | 1,244.00 | 1,244.00 | 1,244.00 | -0.40% | 122,600 |
| Jan 19, 2026 | 1,249.00 | 1,258.00 | 1,225.00 | 1,249.00 | 1,249.00 | -0.72% | 303,300 |
| Jan 16, 2026 | 1,270.00 | 1,281.00 | 1,250.00 | 1,258.00 | 1,258.00 | -1.80% | 205,500 |
| Jan 15, 2026 | 1,260.00 | 1,282.00 | 1,257.00 | 1,281.00 | 1,281.00 | 1.59% | 234,800 |
| Jan 14, 2026 | 1,251.00 | 1,262.00 | 1,241.00 | 1,261.00 | 1,261.00 | 0.56% | 263,100 |
| Jan 13, 2026 | 1,284.00 | 1,289.00 | 1,241.00 | 1,254.00 | 1,254.00 | -1.03% | 264,200 |
| Jan 9, 2026 | 1,274.00 | 1,284.00 | 1,267.00 | 1,267.00 | 1,267.00 | -0.47% | 176,300 |
| Jan 8, 2026 | 1,275.00 | 1,283.00 | 1,273.00 | 1,273.00 | 1,273.00 | 0.55% | 133,100 |
| Jan 7, 2026 | 1,264.00 | 1,276.00 | 1,260.00 | 1,266.00 | 1,266.00 | -0.47% | 173,800 |
| Jan 6, 2026 | 1,278.00 | 1,290.00 | 1,263.00 | 1,272.00 | 1,272.00 | -0.93% | 278,500 |
| Jan 5, 2026 | 1,295.00 | 1,299.00 | 1,276.00 | 1,284.00 | 1,284.00 | -0.70% | 242,600 |
| Dec 30, 2025 | 1,299.00 | 1,303.00 | 1,292.00 | 1,293.00 | 1,293.00 | -0.69% | 199,500 |
| Dec 29, 2025 | 1,275.00 | 1,307.00 | 1,274.00 | 1,302.00 | 1,302.00 | 0.08% | 379,700 |
| Dec 26, 2025 | 1,309.00 | 1,313.00 | 1,300.00 | 1,301.00 | 1,271.00 | -0.61% | 448,600 |
| Dec 25, 2025 | 1,305.00 | 1,312.00 | 1,297.00 | 1,309.00 | 1,278.82 | 1.08% | 227,900 |
| Dec 24, 2025 | 1,298.00 | 1,307.00 | 1,295.00 | 1,295.00 | 1,265.14 | - | 205,400 |
| Dec 23, 2025 | 1,299.00 | 1,306.00 | 1,286.00 | 1,295.00 | 1,265.14 | 0.94% | 218,900 |
| Dec 22, 2025 | 1,299.00 | 1,299.00 | 1,264.00 | 1,283.00 | 1,253.42 | -0.54% | 330,500 |
| Dec 19, 2025 | 1,292.00 | 1,300.00 | 1,289.00 | 1,290.00 | 1,260.25 | -0.77% | 600,700 |
| Dec 18, 2025 | 1,298.00 | 1,302.00 | 1,285.00 | 1,300.00 | 1,270.02 | 0.62% | 200,000 |
| Dec 17, 2025 | 1,306.00 | 1,308.00 | 1,287.00 | 1,292.00 | 1,262.21 | -0.31% | 185,200 |