Vision Inc. (TYO:9416)
Japan · Delayed Price · Currency is JPY 1,036.00
-15.00 (-1.43%)
Aug 14, 2026, 3:30 PM JST
Vision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,059.00 | 1,061.00 | 1,035.00 | 1,036.00 | 1,036.00 | -1.43% | 349,900 |
| Aug 13, 2026 | 1,038.00 | 1,053.00 | 1,032.00 | 1,051.00 | 1,051.00 | 1.45% | 382,500 |
| Aug 12, 2026 | 1,007.00 | 1,044.00 | 994.00 | 1,036.00 | 1,036.00 | 0.88% | 609,800 |
| Aug 10, 2026 | 1,021.00 | 1,029.00 | 1,007.00 | 1,027.00 | 1,027.00 | 1.08% | 529,300 |
| Aug 7, 2026 | 1,025.00 | 1,030.00 | 1,016.00 | 1,016.00 | 1,016.00 | -0.59% | 303,800 |
| Aug 6, 2026 | 1,021.00 | 1,028.00 | 1,014.00 | 1,022.00 | 1,022.00 | 0.20% | 166,200 |
| Aug 5, 2026 | 1,010.00 | 1,025.00 | 1,009.00 | 1,020.00 | 1,020.00 | 1.09% | 169,000 |
| Aug 4, 2026 | 1,025.00 | 1,029.00 | 1,008.00 | 1,009.00 | 1,009.00 | -1.75% | 186,000 |
| Aug 3, 2026 | 1,032.00 | 1,033.00 | 1,015.00 | 1,027.00 | 1,027.00 | -0.58% | 273,800 |
| Jul 31, 2026 | 1,035.00 | 1,041.00 | 1,020.00 | 1,033.00 | 1,033.00 | -0.58% | 294,000 |
| Jul 30, 2026 | 1,041.00 | 1,047.00 | 1,031.00 | 1,039.00 | 1,039.00 | -0.95% | 577,100 |
| Jul 29, 2026 | 1,032.00 | 1,051.00 | 1,026.00 | 1,049.00 | 1,049.00 | 2.54% | 478,300 |
| Jul 28, 2026 | 1,023.00 | 1,031.00 | 1,017.00 | 1,023.00 | 1,023.00 | 0.20% | 276,600 |
| Jul 27, 2026 | 996.00 | 1,021.00 | 996.00 | 1,021.00 | 1,021.00 | 3.34% | 338,800 |
| Jul 24, 2026 | 985.00 | 993.00 | 979.00 | 988.00 | 988.00 | -0.20% | 376,800 |
| Jul 23, 2026 | 997.00 | 1,000.00 | 987.00 | 990.00 | 990.00 | -0.90% | 394,300 |
| Jul 22, 2026 | 1,002.00 | 1,005.00 | 994.00 | 999.00 | 999.00 | -0.70% | 334,800 |
| Jul 21, 2026 | 1,005.00 | 1,016.00 | 1,001.00 | 1,006.00 | 1,006.00 | 0.80% | 291,800 |
| Jul 17, 2026 | 1,008.00 | 1,016.00 | 993.00 | 998.00 | 998.00 | -0.80% | 281,100 |
| Jul 16, 2026 | 1,014.00 | 1,022.00 | 1,006.00 | 1,006.00 | 1,006.00 | -0.79% | 238,300 |
| Jul 15, 2026 | 1,018.00 | 1,024.00 | 1,006.00 | 1,014.00 | 1,014.00 | -0.20% | 261,900 |
| Jul 14, 2026 | 1,022.00 | 1,034.00 | 1,016.00 | 1,016.00 | 1,016.00 | 0.20% | 279,300 |
| Jul 13, 2026 | 1,016.00 | 1,028.00 | 1,011.00 | 1,014.00 | 1,014.00 | -0.29% | 187,100 |
| Jul 10, 2026 | 1,010.00 | 1,024.00 | 1,008.00 | 1,017.00 | 1,017.00 | 0.79% | 250,700 |
| Jul 9, 2026 | 1,001.00 | 1,009.00 | 995.00 | 1,009.00 | 1,009.00 | 0.50% | 330,800 |
| Jul 8, 2026 | 1,010.00 | 1,014.00 | 1,003.00 | 1,004.00 | 1,004.00 | -0.89% | 402,200 |
| Jul 7, 2026 | 1,010.00 | 1,022.00 | 1,009.00 | 1,013.00 | 1,013.00 | 0.30% | 287,700 |
| Jul 6, 2026 | 1,001.00 | 1,017.00 | 998.00 | 1,010.00 | 1,010.00 | 0.90% | 329,100 |
| Jul 3, 2026 | 986.00 | 1,008.00 | 984.00 | 1,001.00 | 1,001.00 | 1.83% | 408,100 |
| Jul 2, 2026 | 970.00 | 990.00 | 970.00 | 983.00 | 983.00 | 1.97% | 509,500 |
| Jul 1, 2026 | 967.00 | 969.00 | 949.00 | 964.00 | 964.00 | -0.52% | 598,900 |
| Jun 30, 2026 | 979.00 | 980.00 | 967.00 | 969.00 | 969.00 | -0.62% | 359,800 |
| Jun 29, 2026 | 974.00 | 983.00 | 969.00 | 975.00 | 975.00 | 1.14% | 636,600 |
| Jun 26, 2026 | 966.00 | 987.00 | 966.00 | 986.00 | 964.00 | 1.13% | 1,108,900 |
| Jun 25, 2026 | 990.00 | 990.00 | 975.00 | 975.00 | 953.25 | -0.31% | 614,500 |
| Jun 24, 2026 | 985.00 | 999.00 | 978.00 | 978.00 | 956.18 | -0.71% | 578,800 |
| Jun 23, 2026 | 1,023.00 | 1,023.00 | 985.00 | 985.00 | 963.02 | -3.24% | 861,200 |
| Jun 22, 2026 | 1,020.00 | 1,023.00 | 1,006.00 | 1,018.00 | 995.29 | -1.17% | 482,100 |
| Jun 19, 2026 | 1,029.00 | 1,037.00 | 1,021.00 | 1,030.00 | 1,007.02 | 0.68% | 392,700 |
| Jun 18, 2026 | 1,020.00 | 1,037.00 | 1,017.00 | 1,023.00 | 1,000.17 | 0.79% | 353,500 |
| Jun 17, 2026 | 1,020.00 | 1,026.00 | 1,012.00 | 1,015.00 | 992.35 | -0.29% | 504,700 |
| Jun 16, 2026 | 1,017.00 | 1,020.00 | 1,009.00 | 1,018.00 | 995.29 | -0.39% | 333,200 |
| Jun 15, 2026 | 1,022.00 | 1,030.00 | 1,013.00 | 1,022.00 | 999.20 | 0.20% | 426,900 |
| Jun 12, 2026 | 1,009.00 | 1,020.00 | 1,001.00 | 1,020.00 | 997.24 | 1.39% | 412,900 |
| Jun 11, 2026 | 1,012.00 | 1,017.00 | 1,001.00 | 1,006.00 | 983.55 | -0.30% | 415,200 |
| Jun 10, 2026 | 1,011.00 | 1,015.00 | 1,005.00 | 1,009.00 | 986.49 | -0.20% | 337,200 |
| Jun 9, 2026 | 1,035.00 | 1,042.00 | 1,011.00 | 1,011.00 | 988.44 | -1.94% | 321,600 |
| Jun 8, 2026 | 1,021.00 | 1,034.00 | 1,020.00 | 1,031.00 | 1,008.00 | 0.68% | 318,100 |
| Jun 5, 2026 | 1,011.00 | 1,036.00 | 1,010.00 | 1,024.00 | 1,001.15 | 1.89% | 352,000 |
| Jun 4, 2026 | 1,009.00 | 1,018.00 | 1,002.00 | 1,005.00 | 982.58 | -1.08% | 463,900 |