Vision Inc. (TYO:9416)
Japan · Delayed Price · Currency is JPY 1,014.00
-8.00 (-0.78%)
Jun 16, 2026, 2:39 PM JST
Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 1,022.00 | 1,030.00 | 1,013.00 | 1,022.00 | 1,022.00 | 0.20% | 426,900 |
| Jun 12, 2026 | 1,009.00 | 1,020.00 | 1,001.00 | 1,020.00 | 1,020.00 | 1.39% | 412,900 |
| Jun 11, 2026 | 1,012.00 | 1,017.00 | 1,001.00 | 1,006.00 | 1,006.00 | -0.30% | 415,200 |
| Jun 10, 2026 | 1,011.00 | 1,015.00 | 1,005.00 | 1,009.00 | 1,009.00 | -0.20% | 337,200 |
| Jun 9, 2026 | 1,035.00 | 1,042.00 | 1,011.00 | 1,011.00 | 1,011.00 | -1.94% | 321,600 |
| Jun 8, 2026 | 1,021.00 | 1,034.00 | 1,020.00 | 1,031.00 | 1,031.00 | 0.68% | 318,100 |
| Jun 5, 2026 | 1,011.00 | 1,036.00 | 1,010.00 | 1,024.00 | 1,024.00 | 1.89% | 352,000 |
| Jun 4, 2026 | 1,009.00 | 1,018.00 | 1,002.00 | 1,005.00 | 1,005.00 | -1.08% | 463,900 |
| Jun 3, 2026 | 1,021.00 | 1,023.00 | 1,007.00 | 1,016.00 | 1,016.00 | -0.68% | 353,500 |
| Jun 2, 2026 | 1,021.00 | 1,027.00 | 1,007.00 | 1,023.00 | 1,023.00 | -0.39% | 368,400 |
| Jun 1, 2026 | 1,060.00 | 1,060.00 | 1,019.00 | 1,027.00 | 1,027.00 | -3.75% | 524,400 |
| May 29, 2026 | 1,058.00 | 1,080.00 | 1,056.00 | 1,067.00 | 1,067.00 | 0.95% | 345,100 |
| May 28, 2026 | 1,058.00 | 1,063.00 | 1,044.00 | 1,057.00 | 1,057.00 | -0.09% | 336,400 |
| May 27, 2026 | 1,061.00 | 1,064.00 | 1,046.00 | 1,058.00 | 1,058.00 | -0.28% | 402,700 |
| May 26, 2026 | 1,087.00 | 1,089.00 | 1,060.00 | 1,061.00 | 1,061.00 | -3.46% | 418,700 |
| May 25, 2026 | 1,063.00 | 1,104.00 | 1,060.00 | 1,099.00 | 1,099.00 | 7.96% | 1,019,500 |
| 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 |