VisasQ, Inc. 4490
TSE · Japan · Technology Services
¥672.00-8.00 (-1.18%)
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 | ¥680.00 | +0.44% | ¥678.00 | ¥683.00 | ¥674.00 | 10.50K |
| 2026-09-30 | ¥677.00 | +0.45% | ¥676.00 | ¥678.00 | ¥670.00 | 8.90K |
| 2026-09-29 | ¥674.00 | -0.15% | ¥666.00 | ¥676.00 | ¥650.00 | 9.00K |
| 2026-09-28 | ¥675.00 | 0.00% | ¥685.00 | ¥685.00 | ¥666.00 | 9.30K |
| 2026-09-25 | ¥675.00 | +0.15% | ¥664.00 | ¥675.00 | ¥664.00 | 4.10K |
| 2026-09-24 | ¥674.00 | +2.59% | ¥657.00 | ¥674.00 | ¥657.00 | 18.40K |
| 2026-09-18 | ¥657.00 | -0.45% | ¥655.00 | ¥665.00 | ¥653.00 | 5.50K |
| 2026-09-17 | ¥660.00 | +0.46% | ¥651.00 | ¥660.00 | ¥651.00 | 5.30K |
| 2026-09-16 | ¥657.00 | +0.31% | ¥655.00 | ¥657.00 | ¥645.00 | 4.20K |
| 2026-09-15 | ¥655.00 | +0.77% | ¥650.00 | ¥655.00 | ¥638.00 | 3.40K |
| 2026-09-14 | ¥650.00 | +2.85% | ¥635.00 | ¥650.00 | ¥634.00 | 5.70K |
| 2026-09-11 | ¥632.00 | -2.32% | ¥637.00 | ¥643.00 | ¥621.00 | 19.20K |
| 2026-09-10 | ¥647.00 | +1.57% | ¥633.00 | ¥650.00 | ¥633.00 | 3.70K |
| 2026-09-09 | ¥637.00 | -0.78% | ¥641.00 | ¥647.00 | ¥637.00 | 4.30K |
| 2026-09-08 | ¥642.00 | -2.58% | ¥650.00 | ¥656.00 | ¥639.00 | 17.20K |
| 2026-09-07 | ¥659.00 | -1.79% | ¥671.00 | ¥671.00 | ¥650.00 | 7.50K |
| 2026-09-04 | ¥671.00 | 0.00% | ¥661.00 | ¥671.00 | ¥660.00 | 7.80K |
| 2026-09-03 | ¥671.00 | -1.18% | ¥680.00 | ¥681.00 | ¥655.00 | 18.70K |
| 2026-09-02 | ¥679.00 | +2.11% | ¥665.00 | ¥679.00 | ¥654.00 | 10.60K |
| 2026-09-01 | ¥665.00 | +1.22% | ¥660.00 | ¥665.00 | ¥659.00 | 7.50K |
| 2026-08-31 | ¥657.00 | -0.45% | ¥660.00 | ¥670.00 | ¥653.00 | 13.20K |
| 2026-08-28 | ¥660.00 | +1.38% | ¥648.00 | ¥668.00 | ¥648.00 | 8.50K |
| 2026-08-27 | ¥651.00 | -1.21% | ¥653.00 | ¥655.00 | ¥633.00 | 22.00K |
| 2026-08-26 | ¥659.00 | +0.76% | ¥655.00 | ¥681.00 | ¥655.00 | 13.30K |
| 2026-08-25 | ¥654.00 | -0.91% | ¥652.00 | ¥660.00 | ¥650.00 | 10.10K |
| 2026-08-24 | ¥660.00 | -0.75% | ¥674.00 | ¥674.00 | ¥658.00 | 12.60K |
| 2026-08-21 | ¥665.00 | -3.48% | ¥689.00 | ¥689.00 | ¥663.00 | 24.80K |
| 2026-08-20 | ¥689.00 | +1.03% | ¥682.00 | ¥689.00 | ¥674.00 | 10.70K |
| 2026-08-19 | ¥682.00 | -0.58% | ¥676.00 | ¥682.00 | ¥654.00 | 22.60K |
| 2026-08-18 | ¥686.00 | -0.29% | ¥690.00 | ¥690.00 | ¥677.00 | 7.00K |
| 2026-08-17 | ¥688.00 | +1.18% | ¥674.00 | ¥689.00 | ¥674.00 | 20.40K |
| 2026-08-14 | ¥680.00 | +1.19% | ¥665.00 | ¥680.00 | ¥665.00 | 17.20K |
| 2026-08-13 | ¥672.00 | -0.44% | ¥673.00 | ¥674.00 | ¥665.00 | 5.00K |
| 2026-08-12 | ¥675.00 | +3.85% | ¥650.00 | ¥675.00 | ¥649.00 | 15.10K |
| 2026-08-10 | ¥650.00 | +0.93% | ¥644.00 | ¥650.00 | ¥641.00 | 9.00K |
| 2026-08-07 | ¥644.00 | -2.28% | ¥659.00 | ¥659.00 | ¥644.00 | 4.10K |
| 2026-08-06 | ¥659.00 | -0.90% | ¥656.00 | ¥662.00 | ¥653.00 | 1.50K |
| 2026-08-05 | ¥665.00 | +1.37% | ¥656.00 | ¥665.00 | ¥647.00 | 4.40K |
| 2026-08-04 | ¥656.00 | +2.02% | ¥636.00 | ¥660.00 | ¥636.00 | 7.20K |
| 2026-08-03 | ¥643.00 | -3.31% | ¥667.00 | ¥668.00 | ¥633.00 | 15.40K |
| 2026-07-31 | ¥665.00 | +0.76% | ¥667.00 | ¥678.00 | ¥650.00 | 16.20K |
| 2026-07-30 | ¥660.00 | -0.45% | ¥663.00 | ¥669.00 | ¥656.00 | 10.50K |
| 2026-07-29 | ¥663.00 | -0.90% | ¥676.00 | ¥676.00 | ¥647.00 | 20.40K |
| 2026-07-28 | ¥669.00 | +3.72% | ¥647.00 | ¥669.00 | ¥623.00 | 25.10K |
| 2026-07-27 | ¥645.00 | +3.37% | ¥624.00 | ¥650.00 | ¥622.00 | 11.10K |
| 2026-07-24 | ¥624.00 | -2.50% | ¥640.00 | ¥640.00 | ¥616.00 | 15.10K |
| 2026-07-23 | ¥640.00 | +0.79% | ¥630.00 | ¥644.00 | ¥630.00 | 11.70K |
| 2026-07-22 | ¥635.00 | -4.80% | ¥657.00 | ¥665.00 | ¥631.00 | 27.00K |
| 2026-07-21 | ¥667.00 | +1.68% | ¥656.00 | ¥677.00 | ¥656.00 | 25.40K |
| 2026-07-17 | ¥656.00 | -0.91% | ¥655.00 | ¥662.00 | ¥622.00 | 76.40K |
| 2026-07-16 | ¥662.00 | +6.95% | ¥689.00 | ¥719.00 | ¥662.00 | 271.80K |
| 2026-07-15 | ¥619.00 | -0.32% | ¥619.00 | ¥627.00 | ¥609.00 | 33.40K |
| 2026-07-14 | ¥621.00 | +0.81% | ¥606.00 | ¥625.00 | ¥600.00 | 21.50K |
| 2026-07-13 | ¥616.00 | +0.16% | ¥615.00 | ¥634.00 | ¥615.00 | 18.30K |
| 2026-07-10 | ¥615.00 | +2.33% | ¥595.00 | ¥619.00 | ¥595.00 | 16.20K |
| 2026-07-09 | ¥601.00 | +1.52% | ¥586.00 | ¥617.00 | ¥586.00 | 17.00K |
| 2026-07-08 | ¥592.00 | -1.17% | ¥596.00 | ¥606.00 | ¥587.00 | 10.20K |
| 2026-07-07 | ¥599.00 | -0.99% | ¥610.00 | ¥636.00 | ¥597.00 | 24.80K |
| 2026-07-06 | ¥605.00 | +1.68% | ¥592.00 | ¥605.00 | ¥587.00 | 3.60K |
| 2026-07-03 | ¥595.00 | +1.88% | ¥584.00 | ¥595.00 | ¥574.00 | 11.30K |
| 2026-07-02 | ¥584.00 | +0.34% | ¥572.00 | ¥598.00 | ¥569.00 | 21.30K |
| 2026-07-01 | ¥582.00 | -1.36% | ¥590.00 | ¥592.00 | ¥579.00 | 10.00K |
| 2026-06-30 | ¥590.00 | -1.67% | ¥597.00 | ¥597.00 | ¥586.00 | 8.10K |
| 2026-06-29 | ¥600.00 | +2.04% | ¥598.00 | ¥613.00 | ¥598.00 | 21.60K |
| 2026-06-26 | ¥588.00 | -4.85% | ¥608.00 | ¥610.00 | ¥586.00 | 15.90K |
| 2026-06-25 | ¥618.00 | +1.98% | ¥606.00 | ¥625.00 | ¥589.00 | 40.50K |
| 2026-06-24 | ¥606.00 | +3.41% | ¥580.00 | ¥607.00 | ¥573.00 | 8.70K |
| 2026-06-23 | ¥586.00 | -1.68% | ¥596.00 | ¥611.00 | ¥584.00 | 20.90K |
| 2026-06-22 | ¥596.00 | +1.53% | ¥588.00 | ¥618.00 | ¥578.00 | 14.20K |
| 2026-06-19 | ¥587.00 | -2.65% | ¥600.00 | ¥600.00 | ¥576.00 | 13.80K |
| 2026-06-18 | ¥603.00 | +1.01% | ¥598.00 | ¥617.00 | ¥596.00 | 23.80K |
| 2026-06-17 | ¥597.00 | +1.19% | ¥582.00 | ¥604.00 | ¥578.00 | 15.10K |
| 2026-06-16 | ¥590.00 | +0.34% | ¥586.00 | ¥590.00 | ¥577.00 | 25.00K |
| 2026-06-15 | ¥588.00 | +3.16% | ¥569.00 | ¥589.00 | ¥568.00 | 121.10K |
| 2026-06-12 | ¥570.00 | -1.55% | ¥585.00 | ¥607.00 | ¥570.00 | 125.80K |
| 2026-06-11 | ¥579.00 | 0.00% | ¥569.00 | ¥582.00 | ¥560.00 | 29.20K |
| 2026-06-10 | ¥579.00 | -3.18% | ¥597.00 | ¥597.00 | ¥569.00 | 51.30K |
| 2026-06-09 | ¥598.00 | +1.18% | ¥581.00 | ¥606.00 | ¥581.00 | 136.50K |
| 2026-06-08 | ¥591.00 | -2.31% | ¥595.00 | ¥606.00 | ¥578.00 | 50.80K |
| 2026-06-05 | ¥605.00 | +0.83% | ¥599.00 | ¥619.00 | ¥599.00 | 28.90K |
| 2026-06-04 | ¥600.00 | -5.21% | ¥624.00 | ¥639.00 | ¥595.00 | 152.70K |
| 2026-06-03 | ¥633.00 | -2.91% | ¥650.00 | ¥650.00 | ¥630.00 | 24.00K |
| 2026-06-02 | ¥652.00 | +0.62% | ¥644.00 | ¥665.00 | ¥628.00 | 196.90K |
| 2026-06-01 | ¥648.00 | -3.14% | ¥666.00 | ¥666.00 | ¥646.00 | 28.30K |
| 2026-05-29 | ¥669.00 | +1.21% | ¥661.00 | ¥682.00 | ¥661.00 | 24.90K |
| 2026-05-28 | ¥661.00 | -1.78% | ¥679.00 | ¥700.00 | ¥650.00 | 38.80K |
| 2026-05-27 | ¥673.00 | -2.60% | ¥691.00 | ¥691.00 | ¥671.00 | 26.80K |
| 2026-05-26 | ¥691.00 | +2.22% | ¥678.00 | ¥723.00 | ¥666.00 | 82.70K |
| 2026-05-25 | ¥676.00 | -0.73% | ¥679.00 | ¥686.00 | ¥654.00 | 65.50K |
| 2026-05-22 | ¥681.00 | -0.29% | ¥678.00 | ¥694.00 | ¥673.00 | 31.30K |