Vision, Inc. ( Japan) 9416
TSE · Japan · Communications
¥1,046.00-5.00 (-0.48%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥1,051.00 | -0.85% | ¥1,059.00 | ¥1,061.00 | ¥1,047.00 | 260.20K |
| 2026-09-30 | ¥1,060.00 | +0.28% | ¥1,056.00 | ¥1,062.00 | ¥1,047.00 | 238.10K |
| 2026-09-29 | ¥1,057.00 | -1.03% | ¥1,064.00 | ¥1,065.00 | ¥1,052.00 | 259.60K |
| 2026-09-28 | ¥1,068.00 | -1.02% | ¥1,080.00 | ¥1,083.00 | ¥1,061.00 | 380.20K |
| 2026-09-25 | ¥1,079.00 | +0.65% | ¥1,090.00 | ¥1,091.00 | ¥1,075.00 | 449.20K |
| 2026-09-24 | ¥1,072.00 | +0.28% | ¥1,080.00 | ¥1,082.00 | ¥1,066.00 | 256.20K |
| 2026-09-18 | ¥1,069.00 | -0.47% | ¥1,079.00 | ¥1,080.00 | ¥1,068.00 | 177.80K |
| 2026-09-17 | ¥1,074.00 | +0.28% | ¥1,068.00 | ¥1,080.00 | ¥1,065.00 | 259.30K |
| 2026-09-16 | ¥1,071.00 | +0.19% | ¥1,074.00 | ¥1,075.00 | ¥1,067.00 | 187.00K |
| 2026-09-15 | ¥1,069.00 | +0.28% | ¥1,068.00 | ¥1,075.00 | ¥1,065.00 | 360.20K |
| 2026-09-14 | ¥1,066.00 | +2.80% | ¥1,040.00 | ¥1,066.00 | ¥1,040.00 | 372.30K |
| 2026-09-11 | ¥1,037.00 | -0.29% | ¥1,025.00 | ¥1,040.00 | ¥1,025.00 | 250.40K |
| 2026-09-10 | ¥1,040.00 | +0.97% | ¥1,030.00 | ¥1,040.00 | ¥1,022.00 | 174.00K |
| 2026-09-09 | ¥1,030.00 | -1.72% | ¥1,043.00 | ¥1,044.00 | ¥1,030.00 | 257.60K |
| 2026-09-08 | ¥1,048.00 | +0.38% | ¥1,042.00 | ¥1,052.00 | ¥1,035.00 | 250.20K |
| 2026-09-07 | ¥1,044.00 | -0.19% | ¥1,051.00 | ¥1,052.00 | ¥1,036.00 | 240.20K |
| 2026-09-04 | ¥1,046.00 | +1.16% | ¥1,034.00 | ¥1,050.00 | ¥1,032.00 | 162.50K |
| 2026-09-03 | ¥1,034.00 | -1.34% | ¥1,050.00 | ¥1,055.00 | ¥1,033.00 | 240.60K |
| 2026-09-02 | ¥1,048.00 | -1.13% | ¥1,051.00 | ¥1,057.00 | ¥1,046.00 | 199.50K |
| 2026-09-01 | ¥1,060.00 | -0.28% | ¥1,061.00 | ¥1,064.00 | ¥1,051.00 | 273.80K |
| 2026-08-31 | ¥1,063.00 | +0.76% | ¥1,051.00 | ¥1,063.00 | ¥1,046.00 | 310.10K |
| 2026-08-28 | ¥1,055.00 | +1.44% | ¥1,042.00 | ¥1,057.00 | ¥1,039.00 | 349.30K |
| 2026-08-27 | ¥1,040.00 | -0.67% | ¥1,037.00 | ¥1,050.00 | ¥1,032.00 | 233.50K |
| 2026-08-26 | ¥1,047.00 | -0.66% | ¥1,056.00 | ¥1,060.00 | ¥1,046.00 | 218.70K |
| 2026-08-25 | ¥1,054.00 | 0.00% | ¥1,060.00 | ¥1,060.00 | ¥1,048.00 | 237.00K |
| 2026-08-24 | ¥1,054.00 | -0.38% | ¥1,071.00 | ¥1,072.00 | ¥1,054.00 | 211.70K |
| 2026-08-21 | ¥1,058.00 | -0.09% | ¥1,063.00 | ¥1,070.00 | ¥1,051.00 | 357.40K |
| 2026-08-20 | ¥1,059.00 | +0.47% | ¥1,056.00 | ¥1,064.00 | ¥1,050.00 | 280.10K |
| 2026-08-19 | ¥1,054.00 | +0.09% | ¥1,045.00 | ¥1,054.00 | ¥1,035.00 | 270.50K |
| 2026-08-18 | ¥1,053.00 | +0.96% | ¥1,043.00 | ¥1,057.00 | ¥1,039.00 | 474.20K |
| 2026-08-17 | ¥1,043.00 | +0.68% | ¥1,045.00 | ¥1,054.00 | ¥1,039.00 | 403.90K |
| 2026-08-14 | ¥1,036.00 | -1.43% | ¥1,059.00 | ¥1,061.00 | ¥1,035.00 | 349.90K |
| 2026-08-13 | ¥1,051.00 | +1.45% | ¥1,038.00 | ¥1,053.00 | ¥1,032.00 | 382.50K |
| 2026-08-12 | ¥1,036.00 | +0.88% | ¥1,007.00 | ¥1,044.00 | ¥994.00 | 609.80K |
| 2026-08-10 | ¥1,027.00 | +1.08% | ¥1,021.00 | ¥1,029.00 | ¥1,007.00 | 529.30K |
| 2026-08-07 | ¥1,016.00 | -0.59% | ¥1,025.00 | ¥1,030.00 | ¥1,016.00 | 303.80K |
| 2026-08-06 | ¥1,022.00 | +0.20% | ¥1,021.00 | ¥1,028.00 | ¥1,014.00 | 166.20K |
| 2026-08-05 | ¥1,020.00 | +1.09% | ¥1,010.00 | ¥1,025.00 | ¥1,009.00 | 169.00K |
| 2026-08-04 | ¥1,009.00 | -1.75% | ¥1,025.00 | ¥1,029.00 | ¥1,008.00 | 186.00K |
| 2026-08-03 | ¥1,027.00 | -0.58% | ¥1,032.00 | ¥1,033.00 | ¥1,015.00 | 273.80K |
| 2026-07-31 | ¥1,033.00 | -0.58% | ¥1,035.00 | ¥1,041.00 | ¥1,020.00 | 294.00K |
| 2026-07-30 | ¥1,039.00 | -0.95% | ¥1,041.00 | ¥1,047.00 | ¥1,031.00 | 577.10K |
| 2026-07-29 | ¥1,049.00 | +2.54% | ¥1,032.00 | ¥1,051.00 | ¥1,026.00 | 478.30K |
| 2026-07-28 | ¥1,023.00 | +0.20% | ¥1,023.00 | ¥1,031.00 | ¥1,017.00 | 276.60K |
| 2026-07-27 | ¥1,021.00 | +3.34% | ¥996.00 | ¥1,021.00 | ¥996.00 | 338.80K |
| 2026-07-24 | ¥988.00 | -0.20% | ¥985.00 | ¥993.00 | ¥979.00 | 376.80K |
| 2026-07-23 | ¥990.00 | -0.90% | ¥997.00 | ¥1,000.00 | ¥987.00 | 394.30K |
| 2026-07-22 | ¥999.00 | -0.70% | ¥1,002.00 | ¥1,005.00 | ¥994.00 | 334.80K |
| 2026-07-21 | ¥1,006.00 | +0.80% | ¥1,005.00 | ¥1,016.00 | ¥1,001.00 | 291.80K |
| 2026-07-17 | ¥998.00 | -0.80% | ¥1,008.00 | ¥1,016.00 | ¥993.00 | 281.10K |
| 2026-07-16 | ¥1,006.00 | -0.79% | ¥1,014.00 | ¥1,022.00 | ¥1,006.00 | 238.30K |
| 2026-07-15 | ¥1,014.00 | -0.20% | ¥1,018.00 | ¥1,024.00 | ¥1,006.00 | 261.90K |
| 2026-07-14 | ¥1,016.00 | +0.20% | ¥1,022.00 | ¥1,034.00 | ¥1,016.00 | 279.30K |
| 2026-07-13 | ¥1,014.00 | -0.29% | ¥1,016.00 | ¥1,028.00 | ¥1,011.00 | 187.10K |
| 2026-07-10 | ¥1,017.00 | +0.79% | ¥1,010.00 | ¥1,024.00 | ¥1,008.00 | 250.70K |
| 2026-07-09 | ¥1,009.00 | +0.50% | ¥1,001.00 | ¥1,009.00 | ¥995.00 | 330.80K |
| 2026-07-08 | ¥1,004.00 | -0.89% | ¥1,010.00 | ¥1,014.00 | ¥1,003.00 | 402.20K |
| 2026-07-07 | ¥1,013.00 | +0.30% | ¥1,010.00 | ¥1,022.00 | ¥1,009.00 | 287.70K |
| 2026-07-06 | ¥1,010.00 | +0.90% | ¥1,001.00 | ¥1,017.00 | ¥998.00 | 329.10K |
| 2026-07-03 | ¥1,001.00 | +1.83% | ¥986.00 | ¥1,008.00 | ¥984.00 | 408.10K |
| 2026-07-02 | ¥983.00 | +1.97% | ¥970.00 | ¥990.00 | ¥970.00 | 509.50K |
| 2026-07-01 | ¥964.00 | -0.52% | ¥967.00 | ¥969.00 | ¥949.00 | 598.90K |
| 2026-06-30 | ¥969.00 | -0.62% | ¥979.00 | ¥980.00 | ¥967.00 | 359.80K |
| 2026-06-29 | ¥975.00 | -1.12% | ¥974.00 | ¥983.00 | ¥969.00 | 636.60K |
| 2026-06-26 | ¥986.00 | +1.13% | ¥966.00 | ¥987.00 | ¥966.00 | 1.11M |
| 2026-06-25 | ¥975.00 | -0.31% | ¥990.00 | ¥990.00 | ¥975.00 | 614.50K |
| 2026-06-24 | ¥978.00 | -0.71% | ¥985.00 | ¥999.00 | ¥978.00 | 578.80K |
| 2026-06-23 | ¥985.00 | -3.24% | ¥1,023.00 | ¥1,023.00 | ¥985.00 | 861.20K |
| 2026-06-22 | ¥1,018.00 | -1.17% | ¥1,020.00 | ¥1,023.00 | ¥1,006.00 | 482.10K |
| 2026-06-19 | ¥1,030.00 | +0.68% | ¥1,029.00 | ¥1,037.00 | ¥1,021.00 | 392.70K |
| 2026-06-18 | ¥1,023.00 | +0.79% | ¥1,020.00 | ¥1,037.00 | ¥1,017.00 | 353.50K |
| 2026-06-17 | ¥1,015.00 | -0.29% | ¥1,020.00 | ¥1,026.00 | ¥1,012.00 | 504.70K |
| 2026-06-16 | ¥1,018.00 | -0.39% | ¥1,017.00 | ¥1,020.00 | ¥1,009.00 | 333.20K |
| 2026-06-15 | ¥1,022.00 | +0.20% | ¥1,022.00 | ¥1,030.00 | ¥1,013.00 | 426.90K |
| 2026-06-12 | ¥1,020.00 | +1.39% | ¥1,009.00 | ¥1,020.00 | ¥1,001.00 | 412.90K |
| 2026-06-11 | ¥1,006.00 | -0.30% | ¥1,012.00 | ¥1,017.00 | ¥1,001.00 | 415.20K |
| 2026-06-10 | ¥1,009.00 | -0.20% | ¥1,011.00 | ¥1,015.00 | ¥1,005.00 | 337.20K |
| 2026-06-09 | ¥1,011.00 | -1.94% | ¥1,035.00 | ¥1,042.00 | ¥1,011.00 | 321.60K |
| 2026-06-08 | ¥1,031.00 | +0.68% | ¥1,021.00 | ¥1,034.00 | ¥1,020.00 | 318.10K |
| 2026-06-05 | ¥1,024.00 | +1.89% | ¥1,011.00 | ¥1,036.00 | ¥1,010.00 | 352.00K |
| 2026-06-04 | ¥1,005.00 | -1.08% | ¥1,009.00 | ¥1,018.00 | ¥1,002.00 | 463.90K |
| 2026-06-03 | ¥1,016.00 | -0.68% | ¥1,021.00 | ¥1,023.00 | ¥1,007.00 | 353.50K |
| 2026-06-02 | ¥1,023.00 | -0.39% | ¥1,021.00 | ¥1,027.00 | ¥1,007.00 | 368.40K |
| 2026-06-01 | ¥1,027.00 | -3.75% | ¥1,060.00 | ¥1,060.00 | ¥1,019.00 | 524.40K |
| 2026-05-29 | ¥1,067.00 | +0.95% | ¥1,058.00 | ¥1,080.00 | ¥1,056.00 | 345.10K |
| 2026-05-28 | ¥1,057.00 | -0.09% | ¥1,058.00 | ¥1,063.00 | ¥1,044.00 | 336.40K |
| 2026-05-27 | ¥1,058.00 | -0.28% | ¥1,061.00 | ¥1,064.00 | ¥1,046.00 | 402.70K |
| 2026-05-26 | ¥1,061.00 | -3.46% | ¥1,087.00 | ¥1,089.00 | ¥1,060.00 | 418.70K |
| 2026-05-25 | ¥1,099.00 | +7.96% | ¥1,063.00 | ¥1,104.00 | ¥1,060.00 | 1.02M |
| 2026-05-22 | ¥1,018.00 | 0.00% | ¥1,020.00 | ¥1,021.00 | ¥1,008.00 | 454.10K |