Visual Processing Japan Co.,Ltd 334A
TSE · Japan · Technology Services
¥1,210.00-6.00 (-0.49%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,210.00 | -0.49% | ¥1,217.00 | ¥1,217.00 | ¥1,210.00 | 1.10K |
| 2026-10-01 | ¥1,216.00 | +1.33% | ¥1,200.00 | ¥1,216.00 | ¥1,185.00 | 5.00K |
| 2026-09-30 | ¥1,200.00 | +0.33% | ¥1,196.00 | ¥1,210.00 | ¥1,188.00 | 3.00K |
| 2026-09-29 | ¥1,196.00 | -0.66% | ¥1,197.00 | ¥1,200.00 | ¥1,172.00 |
| 3.70K |
| 2026-09-28 | ¥1,204.00 | +2.64% | ¥1,203.00 | ¥1,213.00 | ¥1,200.00 | 6.60K |
| 2026-09-25 | ¥1,173.00 | +0.26% | ¥1,153.00 | ¥1,188.00 | ¥1,144.00 | 7.90K |
| 2026-09-24 | ¥1,170.00 | +5.41% | ¥1,110.00 | ¥1,170.00 | ¥1,110.00 | 12.70K |
| 2026-09-18 | ¥1,110.00 | +1.28% | ¥1,101.00 | ¥1,119.00 | ¥1,096.00 | 2.40K |
| 2026-09-17 | ¥1,096.00 | +1.01% | ¥1,080.00 | ¥1,097.00 | ¥1,080.00 | 1.80K |
| 2026-09-16 | ¥1,085.00 | -1.27% | ¥1,088.00 | ¥1,098.00 | ¥1,085.00 | 900 |
| 2026-09-15 | ¥1,099.00 | 0.00% | ¥1,095.00 | ¥1,100.00 | ¥1,088.00 | 2.00K |
| 2026-09-14 | ¥1,099.00 | +2.90% | ¥1,070.00 | ¥1,100.00 | ¥1,070.00 | 4.30K |
| 2026-09-11 | ¥1,068.00 | +2.10% | ¥1,024.00 | ¥1,071.00 | ¥1,010.00 | 7.60K |
| 2026-09-10 | ¥1,046.00 | -0.85% | ¥1,045.00 | ¥1,047.00 | ¥1,045.00 | 600 |
| 2026-09-09 | ¥1,055.00 | +0.48% | ¥1,043.00 | ¥1,055.00 | ¥1,043.00 | 1.70K |
| 2026-09-08 | ¥1,050.00 | +1.45% | ¥1,036.00 | ¥1,066.00 | ¥1,036.00 | 1.10K |
| 2026-09-07 | ¥1,035.00 | +0.49% | ¥1,060.00 | ¥1,060.00 | ¥1,016.00 | 1.10K |
| 2026-09-04 | ¥1,030.00 | -1.06% | ¥1,063.00 | ¥1,075.00 | ¥1,030.00 | 4.20K |
| 2026-09-03 | ¥1,041.00 | +0.58% | ¥1,051.00 | ¥1,051.00 | ¥1,041.00 | 1.00K |
| 2026-09-02 | ¥1,035.00 | -1.15% | ¥1,017.00 | ¥1,035.00 | ¥1,001.00 | 1.30K |
| 2026-09-01 | ¥1,047.00 | -6.85% | ¥1,124.00 | ¥1,124.00 | ¥1,045.00 | 6.60K |
| 2026-08-31 | ¥1,124.00 | +7.56% | ¥1,074.00 | ¥1,127.00 | ¥1,070.00 | 20.50K |
| 2026-08-28 | ¥1,045.00 | 0.00% | ¥1,048.00 | ¥1,050.00 | ¥1,025.00 | 5.60K |
| 2026-08-27 | ¥1,045.00 | -2.25% | ¥1,065.00 | ¥1,065.00 | ¥983.00 | 8.40K |
| 2026-08-26 | ¥1,069.00 | +0.28% | ¥1,094.00 | ¥1,094.00 | ¥1,024.00 | 11.00K |
| 2026-08-25 | ¥1,066.00 | +9.33% | ¥972.00 | ¥1,066.00 | ¥972.00 | 12.50K |
| 2026-08-24 | ¥975.00 | +5.18% | ¥942.00 | ¥976.00 | ¥942.00 | 8.40K |
| 2026-08-21 | ¥927.00 | +0.11% | ¥933.00 | ¥933.00 | ¥927.00 | 200 |
| 2026-08-20 | ¥926.00 | -0.22% | ¥928.00 | ¥928.00 | ¥926.00 | 1.10K |
| 2026-08-19 | ¥928.00 | 0.00% | ¥928.00 | ¥928.00 | ¥928.00 | 0 |
| 2026-08-18 | ¥928.00 | +0.54% | ¥924.00 | ¥930.00 | ¥918.00 | 1.10K |
| 2026-08-17 | ¥923.00 | +0.65% | ¥917.00 | ¥929.00 | ¥917.00 | 3.80K |
| 2026-08-14 | ¥917.00 | +0.11% | ¥918.00 | ¥934.00 | ¥916.00 | 2.50K |
| 2026-08-13 | ¥916.00 | -0.97% | ¥911.00 | ¥925.00 | ¥911.00 | 2.90K |
| 2026-08-12 | ¥925.00 | -0.96% | ¥923.00 | ¥937.00 | ¥922.00 | 5.30K |
| 2026-08-10 | ¥934.00 | -2.71% | ¥958.00 | ¥962.00 | ¥932.00 | 12.80K |
| 2026-08-07 | ¥960.00 | +0.52% | ¥955.00 | ¥960.00 | ¥940.00 | 900 |
| 2026-08-06 | ¥955.00 | +2.80% | ¥938.00 | ¥970.00 | ¥929.00 | 2.20K |
| 2026-08-05 | ¥929.00 | +1.53% | ¥929.00 | ¥929.00 | ¥929.00 | 600 |
| 2026-08-04 | ¥915.00 | 0.00% | ¥925.00 | ¥925.00 | ¥910.00 | 400 |
| 2026-08-03 | ¥915.00 | -0.33% | ¥929.00 | ¥929.00 | ¥902.00 | 800 |
| 2026-07-31 | ¥918.00 | +2.57% | ¥910.00 | ¥918.00 | ¥900.00 | 1.00K |
| 2026-07-30 | ¥895.00 | 0.00% | ¥895.00 | ¥895.00 | ¥895.00 | 0 |
| 2026-07-29 | ¥895.00 | -1.76% | ¥919.00 | ¥919.00 | ¥895.00 | 1.80K |
| 2026-07-28 | ¥911.00 | -0.11% | ¥901.00 | ¥911.00 | ¥901.00 | 400 |
| 2026-07-27 | ¥912.00 | +1.67% | ¥927.00 | ¥927.00 | ¥911.00 | 3.00K |
| 2026-07-24 | ¥897.00 | -0.99% | ¥891.00 | ¥900.00 | ¥891.00 | 800 |
| 2026-07-23 | ¥906.00 | +1.68% | ¥891.00 | ¥906.00 | ¥870.00 | 5.70K |
| 2026-07-22 | ¥891.00 | -3.15% | ¥920.00 | ¥920.00 | ¥880.00 | 12.90K |
| 2026-07-21 | ¥920.00 | +2.22% | ¥898.00 | ¥920.00 | ¥897.00 | 2.00K |
| 2026-07-17 | ¥900.00 | -3.33% | ¥931.00 | ¥931.00 | ¥900.00 | 4.60K |
| 2026-07-16 | ¥931.00 | -0.96% | ¥926.00 | ¥931.00 | ¥925.00 | 400 |
| 2026-07-15 | ¥940.00 | +2.29% | ¥924.00 | ¥940.00 | ¥924.00 | 800 |
| 2026-07-14 | ¥919.00 | -2.03% | ¥923.00 | ¥923.00 | ¥912.00 | 900 |
| 2026-07-13 | ¥938.00 | +0.43% | ¥919.00 | ¥944.00 | ¥919.00 | 1.20K |
| 2026-07-10 | ¥934.00 | +2.08% | ¥920.00 | ¥934.00 | ¥912.00 | 1.10K |
| 2026-07-09 | ¥915.00 | -1.19% | ¥911.00 | ¥928.00 | ¥911.00 | 1.20K |
| 2026-07-08 | ¥926.00 | -0.43% | ¥942.00 | ¥942.00 | ¥926.00 | 900 |
| 2026-07-07 | ¥930.00 | -0.96% | ¥924.00 | ¥938.00 | ¥924.00 | 500 |
| 2026-07-06 | ¥939.00 | 0.00% | ¥954.00 | ¥954.00 | ¥928.00 | 800 |
| 2026-07-03 | ¥939.00 | +4.33% | ¥900.00 | ¥939.00 | ¥900.00 | 1.30K |
| 2026-07-02 | ¥900.00 | -0.77% | ¥907.00 | ¥907.00 | ¥900.00 | 600 |
| 2026-07-01 | ¥907.00 | 0.00% | ¥907.00 | ¥907.00 | ¥907.00 | 0 |
| 2026-06-30 | ¥907.00 | -1.52% | ¥922.00 | ¥922.00 | ¥907.00 | 400 |
| 2026-06-29 | ¥921.00 | +1.43% | ¥900.00 | ¥921.00 | ¥867.00 | 2.90K |
| 2026-06-26 | ¥908.00 | -0.98% | ¥966.00 | ¥966.00 | ¥903.00 | 10.20K |
| 2026-06-25 | ¥917.00 | -1.19% | ¥943.00 | ¥949.00 | ¥915.00 | 2.60K |
| 2026-06-24 | ¥928.00 | -2.32% | ¥950.00 | ¥950.00 | ¥920.00 | 1.20K |
| 2026-06-23 | ¥950.00 | 0.00% | ¥963.00 | ¥963.00 | ¥944.00 | 2.30K |
| 2026-06-22 | ¥950.00 | +2.15% | ¥945.00 | ¥980.00 | ¥940.00 | 10.00K |
| 2026-06-19 | ¥930.00 | +3.33% | ¥901.00 | ¥932.00 | ¥900.00 | 1.90K |
| 2026-06-18 | ¥900.00 | -4.56% | ¥952.00 | ¥952.00 | ¥900.00 | 4.40K |
| 2026-06-17 | ¥943.00 | +3.40% | ¥903.00 | ¥943.00 | ¥887.00 | 1.80K |
| 2026-06-16 | ¥912.00 | -5.00% | ¥960.00 | ¥960.00 | ¥900.00 | 4.10K |
| 2026-06-15 | ¥960.00 | +1.59% | ¥930.00 | ¥962.00 | ¥919.00 | 2.20K |
| 2026-06-12 | ¥945.00 | +4.30% | ¥891.00 | ¥945.00 | ¥881.00 | 8.20K |
| 2026-06-11 | ¥906.00 | -4.13% | ¥945.00 | ¥945.00 | ¥903.00 | 5.20K |
| 2026-06-10 | ¥945.00 | +1.61% | ¥930.00 | ¥945.00 | ¥900.00 | 5.40K |
| 2026-06-09 | ¥930.00 | +1.09% | ¥922.00 | ¥930.00 | ¥922.00 | 1.20K |
| 2026-06-08 | ¥920.00 | +0.99% | ¥900.00 | ¥920.00 | ¥899.00 | 5.50K |
| 2026-06-05 | ¥911.00 | +1.90% | ¥884.00 | ¥923.00 | ¥879.00 | 14.10K |
| 2026-06-04 | ¥894.00 | 0.00% | ¥894.00 | ¥894.00 | ¥894.00 | 0 |
| 2026-06-03 | ¥894.00 | -0.11% | ¥880.00 | ¥895.00 | ¥870.00 | 2.50K |
| 2026-06-02 | ¥895.00 | +1.94% | ¥876.00 | ¥895.00 | ¥860.00 | 2.70K |
| 2026-06-01 | ¥878.00 | -0.34% | ¥881.00 | ¥898.00 | ¥878.00 | 2.30K |
| 2026-05-29 | ¥881.00 | +0.92% | ¥880.00 | ¥915.00 | ¥870.00 | 4.50K |
| 2026-05-28 | ¥873.00 | -2.24% | ¥878.00 | ¥889.00 | ¥872.00 | 2.80K |
| 2026-05-27 | ¥893.00 | -0.67% | ¥899.00 | ¥899.00 | ¥877.00 | 2.30K |
| 2026-05-26 | ¥899.00 | +2.28% | ¥900.00 | ¥901.00 | ¥883.00 | 7.10K |
| 2026-05-25 | ¥879.00 | -0.79% | ¥887.00 | ¥887.00 | ¥871.00 | 2.90K |