visumo Inc. 303A
TSE · Japan · Commercial Services
¥614.00+6.00 (+0.99%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥614.00 | +0.99% | ¥608.00 | ¥614.00 | ¥608.00 | 1.80K |
| 2026-09-30 | ¥608.00 | -0.49% | ¥610.00 | ¥613.00 | ¥606.00 | 4.70K |
| 2026-09-29 | ¥611.00 | -0.97% | ¥613.00 | ¥623.00 | ¥600.00 | 4.20K |
| 2026-09-28 | ¥617.00 | +0.82% | ¥612.00 | ¥617.00 | ¥606.00 | 3.40K |
| 2026-09-25 | ¥612.00 | +1.32% | ¥614.00 | ¥615.00 | ¥608.00 | 12.90K |
| 2026-09-24 | ¥604.00 | +6.53% | ¥577.00 | ¥604.00 | ¥570.00 | 9.40K |
| 2026-09-18 | ¥567.00 | -0.87% | ¥566.00 | ¥571.00 | ¥561.00 | 6.10K |
| 2026-09-17 | ¥572.00 | +1.24% | ¥563.00 | ¥573.00 | ¥563.00 | 2.70K |
| 2026-09-16 | ¥565.00 | -1.22% | ¥570.00 | ¥570.00 | ¥560.00 | 10.10K |
| 2026-09-15 | ¥572.00 | +0.18% | ¥573.00 | ¥575.00 | ¥558.00 | 9.50K |
| 2026-09-14 | ¥571.00 | -2.06% | ¥583.00 | ¥583.00 | ¥570.00 | 2.20K |
| 2026-09-11 | ¥583.00 | -0.85% | ¥581.00 | ¥583.00 | ¥581.00 | 1.20K |
| 2026-09-10 | ¥588.00 | +1.03% | ¥583.00 | ¥588.00 | ¥583.00 | 600 |
| 2026-09-09 | ¥582.00 | -0.51% | ¥590.00 | ¥590.00 | ¥582.00 | 600 |
| 2026-09-08 | ¥585.00 | -0.68% | ¥584.00 | ¥589.00 | ¥584.00 | 800 |
| 2026-09-07 | ¥589.00 | +0.68% | ¥581.00 | ¥589.00 | ¥577.00 | 900 |
| 2026-09-04 | ¥585.00 | -1.52% | ¥574.00 | ¥589.00 | ¥572.00 | 4.00K |
| 2026-09-03 | ¥594.00 | -1.33% | ¥592.00 | ¥599.00 | ¥592.00 | 500 |
| 2026-09-02 | ¥602.00 | 0.00% | ¥602.00 | ¥602.00 | ¥592.00 | 900 |
| 2026-09-01 | ¥602.00 | 0.00% | ¥601.00 | ¥602.00 | ¥601.00 | 1.00K |
| 2026-08-31 | ¥602.00 | +1.52% | ¥593.00 | ¥602.00 | ¥593.00 | 1.00K |
| 2026-08-28 | ¥593.00 | -1.17% | ¥608.00 | ¥608.00 | ¥593.00 | 1.80K |
| 2026-08-27 | ¥600.00 | 0.00% | ¥600.00 | ¥600.00 | ¥600.00 | 400 |
| 2026-08-26 | ¥600.00 | -0.17% | ¥605.00 | ¥605.00 | ¥592.00 | 1.90K |
| 2026-08-25 | ¥601.00 | -0.66% | ¥604.00 | ¥605.00 | ¥601.00 | 1.50K |
| 2026-08-24 | ¥605.00 | +0.50% | ¥599.00 | ¥605.00 | ¥597.00 | 1.60K |
| 2026-08-21 | ¥602.00 | +1.18% | ¥595.00 | ¥602.00 | ¥595.00 | 600 |
| 2026-08-20 | ¥595.00 | +1.19% | ¥587.00 | ¥602.00 | ¥587.00 | 1.00K |
| 2026-08-19 | ¥588.00 | -2.97% | ¥602.00 | ¥608.00 | ¥588.00 | 9.00K |
| 2026-08-18 | ¥606.00 | -3.96% | ¥621.00 | ¥622.00 | ¥606.00 | 3.40K |
| 2026-08-17 | ¥631.00 | -0.16% | ¥632.00 | ¥633.00 | ¥623.00 | 1.40K |
| 2026-08-14 | ¥632.00 | -0.32% | ¥627.00 | ¥637.00 | ¥622.00 | 4.80K |
| 2026-08-13 | ¥634.00 | +2.59% | ¥616.00 | ¥634.00 | ¥605.00 | 4.80K |
| 2026-08-12 | ¥618.00 | -2.83% | ¥630.00 | ¥630.00 | ¥608.00 | 2.50K |
| 2026-08-10 | ¥636.00 | +2.75% | ¥616.00 | ¥636.00 | ¥610.00 | 3.70K |
| 2026-08-07 | ¥619.00 | -1.12% | ¥620.00 | ¥620.00 | ¥612.00 | 1.50K |
| 2026-08-06 | ¥626.00 | +3.99% | ¥601.00 | ¥626.00 | ¥601.00 | 4.40K |
| 2026-08-05 | ¥602.00 | +1.01% | ¥594.00 | ¥602.00 | ¥592.00 | 5.20K |
| 2026-08-04 | ¥596.00 | +2.58% | ¥580.00 | ¥609.00 | ¥580.00 | 2.10K |
| 2026-08-03 | ¥581.00 | -0.17% | ¥562.00 | ¥589.00 | ¥562.00 | 20.40K |
| 2026-07-31 | ¥582.00 | +1.22% | ¥565.00 | ¥597.00 | ¥564.00 | 2.40K |
| 2026-07-30 | ¥575.00 | -2.21% | ¥583.00 | ¥583.00 | ¥573.00 | 600 |
| 2026-07-29 | ¥588.00 | +0.86% | ¥583.00 | ¥591.00 | ¥581.00 | 1.90K |
| 2026-07-28 | ¥583.00 | -1.02% | ¥580.00 | ¥583.00 | ¥570.00 | 2.90K |
| 2026-07-27 | ¥589.00 | -1.67% | ¥599.00 | ¥599.00 | ¥582.00 | 2.20K |
| 2026-07-24 | ¥599.00 | +0.17% | ¥593.00 | ¥599.00 | ¥590.00 | 1.10K |
| 2026-07-23 | ¥598.00 | +1.36% | ¥590.00 | ¥598.00 | ¥585.00 | 600 |
| 2026-07-22 | ¥590.00 | +0.34% | ¥589.00 | ¥590.00 | ¥589.00 | 700 |
| 2026-07-21 | ¥588.00 | +0.86% | ¥583.00 | ¥588.00 | ¥583.00 | 1.90K |
| 2026-07-17 | ¥583.00 | 0.00% | ¥576.00 | ¥587.00 | ¥570.00 | 2.80K |
| 2026-07-16 | ¥583.00 | -0.85% | ¥588.00 | ¥591.00 | ¥583.00 | 1.70K |
| 2026-07-15 | ¥588.00 | +1.38% | ¥580.00 | ¥588.00 | ¥580.00 | 3.20K |
| 2026-07-14 | ¥580.00 | -0.34% | ¥576.00 | ¥582.00 | ¥572.00 | 1.90K |
| 2026-07-13 | ¥582.00 | +1.39% | ¥582.00 | ¥582.00 | ¥573.00 | 1.10K |
| 2026-07-10 | ¥574.00 | +2.50% | ¥565.00 | ¥577.00 | ¥565.00 | 900 |
| 2026-07-09 | ¥560.00 | +1.63% | ¥547.00 | ¥560.00 | ¥546.00 | 800 |
| 2026-07-08 | ¥551.00 | -1.08% | ¥548.00 | ¥560.00 | ¥548.00 | 1.30K |
| 2026-07-07 | ¥557.00 | -2.79% | ¥549.00 | ¥564.00 | ¥544.00 | 8.50K |
| 2026-07-06 | ¥573.00 | +1.60% | ¥564.00 | ¥574.00 | ¥564.00 | 1.60K |
| 2026-07-03 | ¥564.00 | +0.36% | ¥555.00 | ¥571.00 | ¥555.00 | 2.70K |
| 2026-07-02 | ¥562.00 | +1.81% | ¥558.00 | ¥563.00 | ¥553.00 | 500 |
| 2026-07-01 | ¥552.00 | +0.91% | ¥550.00 | ¥552.00 | ¥544.00 | 1.70K |
| 2026-06-30 | ¥547.00 | +0.18% | ¥539.00 | ¥547.00 | ¥539.00 | 1.40K |
| 2026-06-29 | ¥546.00 | -1.09% | ¥550.00 | ¥554.00 | ¥546.00 | 1.80K |
| 2026-06-26 | ¥552.00 | +0.36% | ¥550.00 | ¥553.00 | ¥549.00 | 1.10K |
| 2026-06-25 | ¥550.00 | -1.26% | ¥557.00 | ¥559.00 | ¥550.00 | 3.40K |
| 2026-06-24 | ¥557.00 | -1.07% | ¥560.00 | ¥570.00 | ¥557.00 | 2.60K |
| 2026-06-23 | ¥563.00 | -2.26% | ¥574.00 | ¥584.00 | ¥560.00 | 4.50K |
| 2026-06-22 | ¥576.00 | -2.70% | ¥586.00 | ¥592.00 | ¥576.00 | 5.30K |
| 2026-06-19 | ¥592.00 | +1.54% | ¥584.00 | ¥592.00 | ¥582.00 | 2.50K |
| 2026-06-18 | ¥583.00 | -3.32% | ¥603.00 | ¥603.00 | ¥574.00 | 13.70K |
| 2026-06-17 | ¥603.00 | -3.05% | ¥622.00 | ¥622.00 | ¥601.00 | 4.50K |
| 2026-06-16 | ¥622.00 | -0.48% | ¥621.00 | ¥622.00 | ¥610.00 | 1.40K |
| 2026-06-15 | ¥625.00 | -1.42% | ¥634.00 | ¥634.00 | ¥621.00 | 2.10K |
| 2026-06-12 | ¥634.00 | -0.31% | ¥636.00 | ¥636.00 | ¥618.00 | 2.80K |
| 2026-06-11 | ¥636.00 | +0.79% | ¥620.00 | ¥639.00 | ¥619.00 | 6.60K |
| 2026-06-10 | ¥631.00 | +1.94% | ¥620.00 | ¥631.00 | ¥613.00 | 5.70K |
| 2026-06-09 | ¥619.00 | +1.64% | ¥619.00 | ¥619.00 | ¥604.00 | 2.70K |
| 2026-06-08 | ¥609.00 | -1.46% | ¥605.00 | ¥620.00 | ¥601.00 | 5.70K |
| 2026-06-05 | ¥618.00 | +2.49% | ¥602.00 | ¥622.00 | ¥602.00 | 3.60K |
| 2026-06-04 | ¥603.00 | -1.95% | ¥602.00 | ¥609.00 | ¥601.00 | 4.90K |
| 2026-06-03 | ¥615.00 | -1.13% | ¥625.00 | ¥625.00 | ¥614.00 | 2.40K |
| 2026-06-02 | ¥622.00 | -1.89% | ¥632.00 | ¥632.00 | ¥615.00 | 1.90K |
| 2026-06-01 | ¥634.00 | 0.00% | ¥634.00 | ¥640.00 | ¥613.00 | 6.90K |
| 2026-05-29 | ¥634.00 | -1.40% | ¥634.00 | ¥652.00 | ¥634.00 | 1.90K |
| 2026-05-28 | ¥643.00 | -1.23% | ¥657.00 | ¥667.00 | ¥633.00 | 9.00K |
| 2026-05-27 | ¥651.00 | -0.76% | ¥664.00 | ¥664.00 | ¥651.00 | 1.40K |
| 2026-05-26 | ¥656.00 | -0.46% | ¥659.00 | ¥664.00 | ¥656.00 | 2.20K |
| 2026-05-25 | ¥659.00 | -0.30% | ¥661.00 | ¥661.00 | ¥654.00 | 2.40K |
| 2026-05-22 | ¥661.00 | -0.90% | ¥663.00 | ¥675.00 | ¥661.00 | 2.60K |