Vision Inc. (TYO:9416)
Japan · Delayed Price · Currency is JPY 1,159.00
+17.00 (1.49%)
Mar 25, 2026, 3:30 PM JST
Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1,156.00 | 1,174.00 | 1,152.00 | 1,159.00 | 1,159.00 | 1.49% | 306,700 |
| Mar 24, 2026 | 1,149.00 | 1,157.00 | 1,128.00 | 1,142.00 | 1,142.00 | 1.33% | 524,000 |
| Mar 23, 2026 | 1,133.00 | 1,139.00 | 1,100.00 | 1,127.00 | 1,127.00 | -2.17% | 373,800 |
| Mar 19, 2026 | 1,170.00 | 1,173.00 | 1,144.00 | 1,152.00 | 1,152.00 | -2.21% | 488,400 |
| Mar 18, 2026 | 1,183.00 | 1,187.00 | 1,167.00 | 1,178.00 | 1,178.00 | 0.51% | 265,200 |
| Mar 17, 2026 | 1,184.00 | 1,193.00 | 1,170.00 | 1,172.00 | 1,172.00 | -1.01% | 256,000 |
| Mar 16, 2026 | 1,186.00 | 1,190.00 | 1,177.00 | 1,184.00 | 1,184.00 | -0.59% | 290,200 |
| Mar 13, 2026 | 1,191.00 | 1,202.00 | 1,188.00 | 1,191.00 | 1,191.00 | -0.33% | 267,600 |
| Mar 12, 2026 | 1,205.00 | 1,213.00 | 1,188.00 | 1,195.00 | 1,195.00 | -1.73% | 348,600 |
| Mar 11, 2026 | 1,229.00 | 1,239.00 | 1,207.00 | 1,216.00 | 1,216.00 | -1.54% | 376,100 |
| Mar 10, 2026 | 1,220.00 | 1,236.00 | 1,204.00 | 1,235.00 | 1,235.00 | 2.57% | 337,900 |
| Mar 9, 2026 | 1,189.00 | 1,208.00 | 1,167.00 | 1,204.00 | 1,204.00 | -2.27% | 558,000 |
| Mar 6, 2026 | 1,203.00 | 1,232.00 | 1,196.00 | 1,232.00 | 1,232.00 | 1.15% | 491,700 |
| Mar 5, 2026 | 1,220.00 | 1,241.00 | 1,208.00 | 1,218.00 | 1,218.00 | 1.92% | 366,900 |
| 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 |