Vision Inc. (TYO:9416)
Japan · Delayed Price · Currency is JPY 1,046.00
+12.00 (1.16%)
Sep 4, 2026, 3:30 PM JST
Vision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,034.00 | 1,050.00 | 1,032.00 | 1,046.00 | 1,046.00 | 1.16% | 162,500 |
| Sep 3, 2026 | 1,050.00 | 1,055.00 | 1,033.00 | 1,034.00 | 1,034.00 | -1.34% | 240,600 |
| Sep 2, 2026 | 1,051.00 | 1,057.00 | 1,046.00 | 1,048.00 | 1,048.00 | -1.13% | 199,500 |
| Sep 1, 2026 | 1,061.00 | 1,064.00 | 1,051.00 | 1,060.00 | 1,060.00 | -0.28% | 273,800 |
| Aug 31, 2026 | 1,051.00 | 1,063.00 | 1,046.00 | 1,063.00 | 1,063.00 | 0.76% | 310,100 |
| Aug 28, 2026 | 1,042.00 | 1,057.00 | 1,039.00 | 1,055.00 | 1,055.00 | 1.44% | 349,300 |
| Aug 27, 2026 | 1,037.00 | 1,050.00 | 1,032.00 | 1,040.00 | 1,040.00 | -0.67% | 233,500 |
| Aug 26, 2026 | 1,056.00 | 1,060.00 | 1,046.00 | 1,047.00 | 1,047.00 | -0.66% | 218,700 |
| Aug 25, 2026 | 1,060.00 | 1,060.00 | 1,048.00 | 1,054.00 | 1,054.00 | - | 237,000 |
| Aug 24, 2026 | 1,071.00 | 1,072.00 | 1,054.00 | 1,054.00 | 1,054.00 | -0.38% | 211,700 |
| Aug 21, 2026 | 1,063.00 | 1,070.00 | 1,051.00 | 1,058.00 | 1,058.00 | -0.09% | 357,400 |
| Aug 20, 2026 | 1,056.00 | 1,064.00 | 1,050.00 | 1,059.00 | 1,059.00 | 0.47% | 280,100 |
| Aug 19, 2026 | 1,045.00 | 1,054.00 | 1,035.00 | 1,054.00 | 1,054.00 | 0.09% | 270,500 |
| Aug 18, 2026 | 1,043.00 | 1,057.00 | 1,039.00 | 1,053.00 | 1,053.00 | 0.96% | 474,200 |
| Aug 17, 2026 | 1,045.00 | 1,054.00 | 1,039.00 | 1,043.00 | 1,043.00 | 0.68% | 403,900 |
| 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 |