Vision Inc. (TYO:9416)
Japan · Delayed Price · Currency is JPY 1,061.00
-38.00 (-3.46%)
May 26, 2026, 3:30 PM JST
Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,020.00 | 1,021.00 | 1,008.00 | 1,018.00 | 1,018.00 | - | 454,100 |
| May 21, 2026 | 1,030.00 | 1,033.00 | 1,015.00 | 1,018.00 | 1,018.00 | -0.39% | 284,600 |
| May 20, 2026 | 1,031.00 | 1,032.00 | 1,000.00 | 1,022.00 | 1,022.00 | -0.39% | 464,500 |
| May 19, 2026 | 1,008.00 | 1,028.00 | 1,004.00 | 1,026.00 | 1,026.00 | 2.19% | 422,100 |
| May 18, 2026 | 1,044.00 | 1,045.00 | 1,000.00 | 1,004.00 | 1,004.00 | -3.37% | 659,600 |
| May 15, 2026 | 1,020.00 | 1,039.00 | 994.00 | 1,039.00 | 1,039.00 | -5.97% | 961,800 |
| May 14, 2026 | 1,140.00 | 1,140.00 | 1,091.00 | 1,105.00 | 1,105.00 | 1.47% | 255,000 |
| May 13, 2026 | 1,105.00 | 1,105.00 | 1,089.00 | 1,089.00 | 1,089.00 | -0.82% | 198,500 |
| May 12, 2026 | 1,111.00 | 1,115.00 | 1,094.00 | 1,098.00 | 1,098.00 | -0.99% | 148,500 |
| May 11, 2026 | 1,111.00 | 1,115.00 | 1,105.00 | 1,109.00 | 1,109.00 | -0.54% | 153,800 |
| May 8, 2026 | 1,108.00 | 1,116.00 | 1,104.00 | 1,115.00 | 1,115.00 | 0.63% | 151,700 |
| May 7, 2026 | 1,102.00 | 1,114.00 | 1,100.00 | 1,108.00 | 1,108.00 | 1.19% | 173,300 |
| May 1, 2026 | 1,091.00 | 1,099.00 | 1,085.00 | 1,095.00 | 1,095.00 | 0.18% | 150,900 |
| Apr 30, 2026 | 1,099.00 | 1,103.00 | 1,083.00 | 1,093.00 | 1,093.00 | -1.18% | 219,500 |
| Apr 28, 2026 | 1,097.00 | 1,106.00 | 1,093.00 | 1,106.00 | 1,106.00 | 1.37% | 181,800 |
| Apr 27, 2026 | 1,087.00 | 1,099.00 | 1,082.00 | 1,091.00 | 1,091.00 | 0.65% | 206,700 |
| Apr 24, 2026 | 1,106.00 | 1,111.00 | 1,075.00 | 1,084.00 | 1,084.00 | -1.90% | 339,200 |
| Apr 23, 2026 | 1,109.00 | 1,112.00 | 1,100.00 | 1,105.00 | 1,105.00 | -0.81% | 339,300 |
| Apr 22, 2026 | 1,140.00 | 1,146.00 | 1,114.00 | 1,114.00 | 1,114.00 | -2.45% | 300,600 |
| Apr 21, 2026 | 1,170.00 | 1,179.00 | 1,140.00 | 1,142.00 | 1,142.00 | -1.64% | 337,200 |
| Apr 20, 2026 | 1,186.00 | 1,186.00 | 1,155.00 | 1,161.00 | 1,161.00 | -1.94% | 255,600 |
| Apr 17, 2026 | 1,192.00 | 1,202.00 | 1,179.00 | 1,184.00 | 1,184.00 | -0.50% | 188,700 |
| Apr 16, 2026 | 1,208.00 | 1,218.00 | 1,190.00 | 1,190.00 | 1,190.00 | -1.33% | 183,900 |
| Apr 15, 2026 | 1,202.00 | 1,212.00 | 1,194.00 | 1,206.00 | 1,206.00 | 1.60% | 214,800 |
| Apr 14, 2026 | 1,202.00 | 1,203.00 | 1,186.00 | 1,187.00 | 1,187.00 | -0.75% | 142,500 |
| Apr 13, 2026 | 1,197.00 | 1,208.00 | 1,185.00 | 1,196.00 | 1,196.00 | -0.75% | 227,900 |
| Apr 10, 2026 | 1,197.00 | 1,208.00 | 1,193.00 | 1,205.00 | 1,205.00 | 0.75% | 258,800 |
| Apr 9, 2026 | 1,202.00 | 1,206.00 | 1,188.00 | 1,196.00 | 1,196.00 | -1.08% | 231,400 |
| Apr 8, 2026 | 1,199.00 | 1,209.00 | 1,198.00 | 1,209.00 | 1,209.00 | 2.28% | 224,300 |
| Apr 7, 2026 | 1,176.00 | 1,195.00 | 1,172.00 | 1,182.00 | 1,182.00 | 1.11% | 213,400 |
| Apr 6, 2026 | 1,168.00 | 1,178.00 | 1,166.00 | 1,169.00 | 1,169.00 | 0.69% | 119,400 |
| Apr 3, 2026 | 1,153.00 | 1,175.00 | 1,153.00 | 1,161.00 | 1,161.00 | 0.87% | 122,800 |
| Apr 2, 2026 | 1,169.00 | 1,181.00 | 1,147.00 | 1,151.00 | 1,151.00 | -1.20% | 193,000 |
| Apr 1, 2026 | 1,154.00 | 1,165.00 | 1,138.00 | 1,165.00 | 1,165.00 | 2.73% | 278,300 |
| Mar 31, 2026 | 1,140.00 | 1,153.00 | 1,130.00 | 1,134.00 | 1,134.00 | -0.53% | 224,300 |
| Mar 30, 2026 | 1,143.00 | 1,145.00 | 1,130.00 | 1,140.00 | 1,140.00 | -2.40% | 300,900 |
| Mar 27, 2026 | 1,154.00 | 1,176.00 | 1,150.00 | 1,168.00 | 1,168.00 | 1.21% | 296,100 |
| Mar 26, 2026 | 1,162.00 | 1,164.00 | 1,142.00 | 1,154.00 | 1,154.00 | -0.43% | 185,200 |
| 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 |