Vision Inc. (TYO:9416)
Japan · Delayed Price · Currency is JPY 1,253.00
+1.00 (0.08%)
Aug 29, 2025, 3:30 PM JST
Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,250.00 | 1,254.00 | 1,246.00 | 1,253.00 | 1,253.00 | 0.08% | 221,000 |
| Aug 28, 2025 | 1,247.00 | 1,265.00 | 1,246.00 | 1,252.00 | 1,252.00 | 0.56% | 306,300 |
| Aug 27, 2025 | 1,256.00 | 1,260.00 | 1,233.00 | 1,245.00 | 1,245.00 | -0.95% | 384,800 |
| Aug 26, 2025 | 1,265.00 | 1,267.00 | 1,257.00 | 1,257.00 | 1,257.00 | -0.48% | 295,700 |
| Aug 25, 2025 | 1,259.00 | 1,272.00 | 1,257.00 | 1,263.00 | 1,263.00 | 1.20% | 377,200 |
| Aug 22, 2025 | 1,252.00 | 1,273.00 | 1,248.00 | 1,248.00 | 1,248.00 | 0.08% | 449,200 |
| Aug 21, 2025 | 1,244.00 | 1,249.00 | 1,230.00 | 1,247.00 | 1,247.00 | 0.24% | 324,100 |
| Aug 20, 2025 | 1,240.00 | 1,251.00 | 1,238.00 | 1,244.00 | 1,244.00 | -0.08% | 292,800 |
| Aug 19, 2025 | 1,245.00 | 1,255.00 | 1,239.00 | 1,245.00 | 1,245.00 | 0.32% | 445,500 |
| Aug 18, 2025 | 1,246.00 | 1,258.00 | 1,230.00 | 1,241.00 | 1,241.00 | 0.81% | 571,400 |
| Aug 15, 2025 | 1,192.00 | 1,237.00 | 1,190.00 | 1,231.00 | 1,231.00 | 3.79% | 793,000 |
| Aug 14, 2025 | 1,173.00 | 1,186.00 | 1,170.00 | 1,186.00 | 1,186.00 | 0.94% | 294,200 |
| Aug 13, 2025 | 1,174.00 | 1,178.00 | 1,160.00 | 1,175.00 | 1,175.00 | - | 433,900 |
| Aug 12, 2025 | 1,150.00 | 1,182.00 | 1,148.00 | 1,175.00 | 1,175.00 | 2.53% | 637,200 |
| Aug 8, 2025 | 1,139.00 | 1,146.00 | 1,137.00 | 1,146.00 | 1,146.00 | 0.97% | 539,100 |
| Aug 7, 2025 | 1,145.00 | 1,150.00 | 1,135.00 | 1,135.00 | 1,135.00 | -0.44% | 348,500 |
| Aug 6, 2025 | 1,134.00 | 1,146.00 | 1,129.00 | 1,140.00 | 1,140.00 | 0.80% | 298,700 |
| Aug 5, 2025 | 1,135.00 | 1,145.00 | 1,131.00 | 1,131.00 | 1,131.00 | 0.98% | 300,800 |
| Aug 4, 2025 | 1,102.00 | 1,128.00 | 1,101.00 | 1,120.00 | 1,120.00 | -0.88% | 325,300 |
| Aug 1, 2025 | 1,109.00 | 1,130.00 | 1,109.00 | 1,130.00 | 1,130.00 | 1.62% | 431,800 |
| Jul 31, 2025 | 1,093.00 | 1,117.00 | 1,093.00 | 1,112.00 | 1,112.00 | 1.83% | 468,600 |
| Jul 30, 2025 | 1,095.00 | 1,104.00 | 1,091.00 | 1,092.00 | 1,092.00 | -0.27% | 1,264,100 |
| Jul 29, 2025 | 1,099.00 | 1,102.00 | 1,087.00 | 1,095.00 | 1,095.00 | -0.36% | 345,000 |
| Jul 28, 2025 | 1,089.00 | 1,106.00 | 1,088.00 | 1,099.00 | 1,099.00 | 1.20% | 377,800 |
| Jul 25, 2025 | 1,101.00 | 1,107.00 | 1,083.00 | 1,086.00 | 1,086.00 | -1.72% | 367,300 |
| Jul 24, 2025 | 1,094.00 | 1,115.00 | 1,093.00 | 1,105.00 | 1,105.00 | 1.75% | 430,800 |
| Jul 23, 2025 | 1,080.00 | 1,091.00 | 1,075.00 | 1,086.00 | 1,086.00 | 1.31% | 242,500 |
| Jul 22, 2025 | 1,075.00 | 1,082.00 | 1,071.00 | 1,072.00 | 1,072.00 | -0.83% | 414,800 |
| Jul 18, 2025 | 1,093.00 | 1,093.00 | 1,079.00 | 1,081.00 | 1,081.00 | -0.28% | 214,000 |
| Jul 17, 2025 | 1,084.00 | 1,090.00 | 1,077.00 | 1,084.00 | 1,084.00 | 0.65% | 351,300 |
| Jul 16, 2025 | 1,080.00 | 1,087.00 | 1,075.00 | 1,077.00 | 1,077.00 | -0.28% | 383,900 |
| Jul 15, 2025 | 1,100.00 | 1,100.00 | 1,078.00 | 1,080.00 | 1,080.00 | -1.55% | 584,800 |
| Jul 14, 2025 | 1,085.00 | 1,102.00 | 1,081.00 | 1,097.00 | 1,097.00 | 0.92% | 411,700 |
| Jul 11, 2025 | 1,083.00 | 1,095.00 | 1,081.00 | 1,087.00 | 1,087.00 | - | 497,600 |
| Jul 10, 2025 | 1,085.00 | 1,090.00 | 1,073.00 | 1,087.00 | 1,087.00 | 0.46% | 504,000 |
| Jul 9, 2025 | 1,093.00 | 1,099.00 | 1,079.00 | 1,082.00 | 1,082.00 | -1.01% | 510,100 |
| Jul 8, 2025 | 1,109.00 | 1,117.00 | 1,093.00 | 1,093.00 | 1,093.00 | -0.82% | 367,500 |
| Jul 7, 2025 | 1,100.00 | 1,106.00 | 1,096.00 | 1,102.00 | 1,102.00 | -0.09% | 413,500 |
| Jul 4, 2025 | 1,110.00 | 1,118.00 | 1,098.00 | 1,103.00 | 1,103.00 | -0.63% | 414,000 |
| Jul 3, 2025 | 1,104.00 | 1,123.00 | 1,098.00 | 1,110.00 | 1,110.00 | -0.72% | 542,900 |
| Jul 2, 2025 | 1,120.00 | 1,135.00 | 1,108.00 | 1,118.00 | 1,118.00 | -1.84% | 584,500 |
| Jul 1, 2025 | 1,148.00 | 1,151.00 | 1,131.00 | 1,139.00 | 1,139.00 | -0.96% | 640,000 |
| Jun 30, 2025 | 1,183.00 | 1,198.00 | 1,149.00 | 1,150.00 | 1,150.00 | -2.38% | 666,900 |
| Jun 27, 2025 | 1,177.00 | 1,192.00 | 1,158.00 | 1,178.00 | 1,178.00 | -1.75% | 587,300 |
| Jun 26, 2025 | 1,182.00 | 1,209.00 | 1,172.00 | 1,199.00 | 1,179.00 | 1.52% | 961,300 |
| Jun 25, 2025 | 1,186.00 | 1,191.00 | 1,164.00 | 1,181.00 | 1,161.30 | -0.67% | 672,500 |
| Jun 24, 2025 | 1,173.00 | 1,193.00 | 1,163.00 | 1,189.00 | 1,169.17 | 2.77% | 483,500 |
| Jun 23, 2025 | 1,152.00 | 1,172.00 | 1,146.00 | 1,157.00 | 1,137.70 | -1.62% | 588,500 |
| Jun 20, 2025 | 1,204.00 | 1,214.00 | 1,165.00 | 1,176.00 | 1,156.38 | -3.13% | 1,121,800 |
| Jun 19, 2025 | 1,203.00 | 1,220.00 | 1,202.00 | 1,214.00 | 1,193.75 | 0.66% | 321,000 |