Vision Inc. (TYO:9416)
Japan · Delayed Price · Currency is JPY 1,006.00
-11.00 (-1.08%)
Oct 15, 2026, 11:30 AM JST
Vision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1,017.00 | 1,017.00 | 1,003.00 | 1,006.00 | 1,006.00 | -1.08% | 255,800 |
| Oct 14, 2026 | 1,022.00 | 1,022.00 | 1,010.00 | 1,017.00 | 1,017.00 | -0.97% | 251,200 |
| Oct 13, 2026 | 1,024.00 | 1,027.00 | 1,015.00 | 1,027.00 | 1,027.00 | 0.29% | 228,300 |
| Oct 9, 2026 | 1,013.00 | 1,032.00 | 1,013.00 | 1,024.00 | 1,024.00 | 0.29% | 255,700 |
| Oct 8, 2026 | 1,012.00 | 1,024.00 | 1,005.00 | 1,021.00 | 1,021.00 | 0.49% | 299,600 |
| Oct 7, 2026 | 1,009.00 | 1,023.00 | 1,007.00 | 1,016.00 | 1,016.00 | 0.59% | 285,300 |
| Oct 6, 2026 | 1,036.00 | 1,039.00 | 1,005.00 | 1,010.00 | 1,010.00 | -2.79% | 443,900 |
| Oct 5, 2026 | 1,050.00 | 1,050.00 | 1,031.00 | 1,039.00 | 1,039.00 | -0.10% | 308,600 |
| Oct 2, 2026 | 1,051.00 | 1,053.00 | 1,034.00 | 1,040.00 | 1,040.00 | -1.05% | 337,300 |
| Oct 1, 2026 | 1,059.00 | 1,061.00 | 1,047.00 | 1,051.00 | 1,051.00 | -0.85% | 260,200 |
| Sep 30, 2026 | 1,056.00 | 1,062.00 | 1,047.00 | 1,060.00 | 1,060.00 | 0.28% | 238,100 |
| Sep 29, 2026 | 1,064.00 | 1,065.00 | 1,052.00 | 1,057.00 | 1,057.00 | -1.03% | 259,600 |
| Sep 28, 2026 | 1,080.00 | 1,083.00 | 1,061.00 | 1,068.00 | 1,068.00 | -1.02% | 380,200 |
| Sep 25, 2026 | 1,090.00 | 1,091.00 | 1,075.00 | 1,079.00 | 1,079.00 | 0.65% | 449,200 |
| Sep 24, 2026 | 1,080.00 | 1,082.00 | 1,066.00 | 1,072.00 | 1,072.00 | 0.28% | 256,200 |
| Sep 18, 2026 | 1,079.00 | 1,080.00 | 1,068.00 | 1,069.00 | 1,069.00 | -0.47% | 177,800 |
| Sep 17, 2026 | 1,068.00 | 1,080.00 | 1,065.00 | 1,074.00 | 1,074.00 | 0.28% | 259,300 |
| Sep 16, 2026 | 1,074.00 | 1,075.00 | 1,067.00 | 1,071.00 | 1,071.00 | 0.19% | 187,000 |
| Sep 15, 2026 | 1,068.00 | 1,075.00 | 1,065.00 | 1,069.00 | 1,069.00 | 0.28% | 360,200 |
| Sep 14, 2026 | 1,040.00 | 1,066.00 | 1,040.00 | 1,066.00 | 1,066.00 | 2.80% | 372,300 |
| Sep 11, 2026 | 1,025.00 | 1,040.00 | 1,025.00 | 1,037.00 | 1,037.00 | -0.29% | 250,400 |
| Sep 10, 2026 | 1,030.00 | 1,040.00 | 1,022.00 | 1,040.00 | 1,040.00 | 0.97% | 174,000 |
| Sep 9, 2026 | 1,043.00 | 1,044.00 | 1,030.00 | 1,030.00 | 1,030.00 | -1.72% | 257,600 |
| Sep 8, 2026 | 1,042.00 | 1,052.00 | 1,035.00 | 1,048.00 | 1,048.00 | 0.38% | 250,200 |
| Sep 7, 2026 | 1,051.00 | 1,052.00 | 1,036.00 | 1,044.00 | 1,044.00 | -0.19% | 240,200 |
| 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 |