visumo Inc. (TYO:303A)
Japan
· Delayed Price · Currency is JPY 793.00
+6.00 (0.76%)
Last updated: Apr 28, 2026, 10:18 AM JST
visumo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 787.00 | 793.00 | 787.00 | 793.00 | 793.00 | 0.76% | 1,000 |
| Apr 27, 2026 | 775.00 | 789.00 | 756.00 | 787.00 | 787.00 | -2.24% | 7,200 |
| Apr 24, 2026 | 808.00 | 808.00 | 787.00 | 805.00 | 805.00 | -0.12% | 5,300 |
| Apr 23, 2026 | 806.00 | 814.00 | 802.00 | 806.00 | 806.00 | -0.12% | 1,600 |
| Apr 22, 2026 | 814.00 | 821.00 | 807.00 | 807.00 | 807.00 | 1.00% | 2,600 |
| Apr 21, 2026 | 808.00 | 812.00 | 799.00 | 799.00 | 799.00 | -0.13% | 1,700 |
| Apr 20, 2026 | 821.00 | 826.00 | 800.00 | 800.00 | 800.00 | -0.74% | 1,900 |
| Apr 17, 2026 | 786.00 | 808.00 | 786.00 | 806.00 | 806.00 | 1.26% | 3,300 |
| Apr 16, 2026 | 810.00 | 825.00 | 796.00 | 796.00 | 796.00 | -1.49% | 1,600 |
| Apr 15, 2026 | 813.00 | 825.00 | 808.00 | 808.00 | 808.00 | -2.06% | 1,500 |
| Apr 14, 2026 | 795.00 | 825.00 | 795.00 | 825.00 | 825.00 | 3.13% | 2,800 |
| Apr 13, 2026 | 795.00 | 808.00 | 795.00 | 800.00 | 800.00 | - | 1,400 |
| Apr 10, 2026 | 796.00 | 808.00 | 792.00 | 800.00 | 800.00 | 0.25% | 2,800 |
| Apr 9, 2026 | 793.00 | 802.00 | 793.00 | 798.00 | 798.00 | -0.62% | 1,900 |
| Apr 8, 2026 | 813.00 | 813.00 | 799.00 | 803.00 | 803.00 | -1.23% | 6,400 |
| Apr 7, 2026 | 798.00 | 813.00 | 798.00 | 813.00 | 813.00 | 0.49% | 800 |
| Apr 6, 2026 | 810.00 | 810.00 | 800.00 | 809.00 | 809.00 | 1.13% | 1,200 |
| Apr 3, 2026 | 815.00 | 815.00 | 786.00 | 800.00 | 800.00 | -1.84% | 4,500 |
| Apr 2, 2026 | 802.00 | 815.00 | 800.00 | 815.00 | 815.00 | 0.87% | 1,400 |
| Apr 1, 2026 | 770.00 | 808.00 | 770.00 | 808.00 | 808.00 | 6.32% | 6,400 |
| Mar 31, 2026 | 753.00 | 761.00 | 740.00 | 760.00 | 760.00 | 5.12% | 1,700 |
| Mar 30, 2026 | 721.00 | 723.00 | 720.00 | 723.00 | 723.00 | -2.56% | 1,900 |
| Mar 27, 2026 | 736.00 | 750.00 | 736.00 | 742.00 | 742.00 | 0.82% | 2,000 |
| Mar 26, 2026 | 743.00 | 750.00 | 736.00 | 736.00 | 736.00 | -2.13% | 2,800 |
| Mar 25, 2026 | 758.00 | 758.00 | 741.00 | 752.00 | 752.00 | 0.80% | 1,400 |
| Mar 24, 2026 | 745.00 | 746.00 | 731.00 | 746.00 | 746.00 | 2.47% | 3,800 |
| Mar 23, 2026 | 740.00 | 749.00 | 720.00 | 728.00 | 728.00 | -2.02% | 5,300 |
| Mar 19, 2026 | 770.00 | 770.00 | 743.00 | 743.00 | 743.00 | -3.51% | 9,000 |
| Mar 18, 2026 | 765.00 | 774.00 | 760.00 | 770.00 | 770.00 | 1.99% | 6,100 |
| Mar 17, 2026 | 757.00 | 765.00 | 755.00 | 755.00 | 755.00 | 0.13% | 2,900 |
| Mar 16, 2026 | 742.00 | 754.00 | 740.00 | 754.00 | 754.00 | 1.21% | 5,200 |
| Mar 13, 2026 | 748.00 | 757.00 | 745.00 | 745.00 | 745.00 | -1.59% | 3,300 |
| Mar 12, 2026 | 760.00 | 760.00 | 751.00 | 757.00 | 757.00 | -0.79% | 2,700 |
| Mar 11, 2026 | 766.00 | 769.00 | 763.00 | 763.00 | 763.00 | 1.33% | 3,500 |
| Mar 10, 2026 | 770.00 | 770.00 | 753.00 | 753.00 | 753.00 | 1.76% | 8,600 |
| Mar 9, 2026 | 764.00 | 767.00 | 740.00 | 740.00 | 740.00 | -5.01% | 10,800 |
| Mar 6, 2026 | 762.00 | 790.00 | 762.00 | 779.00 | 779.00 | 0.26% | 3,300 |
| Mar 5, 2026 | 790.00 | 806.00 | 777.00 | 777.00 | 777.00 | 1.30% | 5,400 |
| Mar 4, 2026 | 779.00 | 785.00 | 725.00 | 767.00 | 767.00 | -2.66% | 15,400 |
| Mar 3, 2026 | 820.00 | 825.00 | 788.00 | 788.00 | 788.00 | -4.14% | 20,300 |
| Mar 2, 2026 | 830.00 | 839.00 | 821.00 | 822.00 | 822.00 | -2.72% | 7,300 |
| Feb 27, 2026 | 838.00 | 850.00 | 837.00 | 845.00 | 845.00 | 0.96% | 5,600 |
| Feb 26, 2026 | 837.00 | 851.00 | 837.00 | 837.00 | 837.00 | 0.12% | 4,700 |
| Feb 25, 2026 | 820.00 | 855.00 | 820.00 | 836.00 | 836.00 | 1.95% | 9,500 |
| Feb 24, 2026 | 849.00 | 856.00 | 815.00 | 820.00 | 820.00 | -5.09% | 29,000 |
| Feb 20, 2026 | 870.00 | 888.00 | 840.00 | 864.00 | 864.00 | -1.93% | 30,300 |
| Feb 19, 2026 | 880.00 | 889.00 | 879.00 | 881.00 | 881.00 | -0.68% | 14,100 |
| Feb 18, 2026 | 883.00 | 899.00 | 883.00 | 887.00 | 887.00 | -1.11% | 11,200 |
| Feb 17, 2026 | 886.00 | 898.00 | 886.00 | 897.00 | 897.00 | 0.67% | 6,700 |
| Feb 16, 2026 | 888.00 | 898.00 | 885.00 | 891.00 | 891.00 | 0.68% | 9,700 |
| Feb 13, 2026 | 905.00 | 905.00 | 885.00 | 885.00 | 885.00 | -2.21% | 14,700 |
| Feb 12, 2026 | 907.00 | 920.00 | 894.00 | 905.00 | 905.00 | 0.56% | 10,400 |
| Feb 10, 2026 | 897.00 | 911.00 | 896.00 | 900.00 | 900.00 | 0.45% | 5,800 |
| Feb 9, 2026 | 892.00 | 914.00 | 892.00 | 896.00 | 896.00 | 0.11% | 5,000 |
| Feb 6, 2026 | 909.00 | 909.00 | 894.00 | 895.00 | 895.00 | -1.21% | 3,400 |
| Feb 5, 2026 | 895.00 | 912.00 | 895.00 | 906.00 | 906.00 | 1.23% | 4,700 |
| Feb 4, 2026 | 918.00 | 918.00 | 895.00 | 895.00 | 895.00 | -2.29% | 5,400 |
| Feb 3, 2026 | 904.00 | 919.00 | 904.00 | 916.00 | 916.00 | 2.12% | 6,800 |
| Feb 2, 2026 | 898.00 | 907.00 | 884.00 | 897.00 | 897.00 | -1.75% | 30,500 |
| Jan 30, 2026 | 919.00 | 940.00 | 912.00 | 913.00 | 913.00 | 0.88% | 24,300 |
| Jan 29, 2026 | 904.00 | 907.00 | 890.00 | 905.00 | 905.00 | 0.89% | 8,300 |
| Jan 28, 2026 | 919.00 | 920.00 | 897.00 | 897.00 | 897.00 | -2.07% | 14,100 |
| Jan 27, 2026 | 918.00 | 920.00 | 912.00 | 916.00 | 916.00 | -0.22% | 7,100 |
| Jan 26, 2026 | 941.00 | 941.00 | 916.00 | 918.00 | 918.00 | -2.96% | 10,800 |
| Jan 23, 2026 | 928.00 | 959.00 | 921.00 | 946.00 | 946.00 | 1.94% | 13,400 |
| Jan 22, 2026 | 922.00 | 928.00 | 914.00 | 928.00 | 928.00 | 1.09% | 6,300 |
| Jan 21, 2026 | 926.00 | 926.00 | 912.00 | 918.00 | 918.00 | -0.97% | 14,600 |
| Jan 20, 2026 | 941.00 | 941.00 | 926.00 | 927.00 | 927.00 | -1.28% | 5,800 |
| Jan 19, 2026 | 933.00 | 946.00 | 930.00 | 939.00 | 939.00 | 0.64% | 8,300 |
| Jan 16, 2026 | 945.00 | 945.00 | 932.00 | 933.00 | 933.00 | 0.32% | 11,700 |
| Jan 15, 2026 | 923.00 | 935.00 | 911.00 | 930.00 | 930.00 | 0.87% | 20,300 |
| Jan 14, 2026 | 929.00 | 934.00 | 915.00 | 922.00 | 922.00 | -0.86% | 19,300 |
| Jan 13, 2026 | 936.00 | 940.00 | 922.00 | 930.00 | 930.00 | 0.32% | 16,300 |
| Jan 9, 2026 | 930.00 | 935.00 | 915.00 | 927.00 | 927.00 | 0.54% | 25,300 |
| Jan 8, 2026 | 927.00 | 963.00 | 920.00 | 922.00 | 922.00 | -0.75% | 88,600 |
| Jan 7, 2026 | 973.00 | 1,106.00 | 915.00 | 929.00 | 929.00 | -4.72% | 732,200 |
| Jan 6, 2026 | 900.00 | 975.00 | 899.00 | 975.00 | 975.00 | 8.09% | 47,200 |
| Jan 5, 2026 | 909.00 | 909.00 | 882.00 | 902.00 | 902.00 | -0.33% | 22,400 |
| Dec 30, 2025 | 915.00 | 915.00 | 900.00 | 905.00 | 905.00 | -1.52% | 15,300 |
| Dec 29, 2025 | 910.00 | 941.00 | 901.00 | 919.00 | 919.00 | 1.10% | 23,800 |
| Dec 26, 2025 | 925.00 | 935.00 | 905.00 | 909.00 | 909.00 | -1.84% | 15,400 |
| Dec 25, 2025 | 904.00 | 931.00 | 903.00 | 926.00 | 926.00 | 2.21% | 29,000 |
| Dec 24, 2025 | 927.00 | 933.00 | 879.00 | 906.00 | 906.00 | -3.41% | 47,400 |
| Dec 23, 2025 | 952.00 | 959.00 | 930.00 | 938.00 | 938.00 | -1.68% | 42,800 |
| Dec 22, 2025 | 965.00 | 965.00 | 950.00 | 954.00 | 954.00 | 0.42% | 26,900 |
| Dec 19, 2025 | 959.00 | 959.00 | 950.00 | 950.00 | 950.00 | -0.52% | 13,400 |
| Dec 18, 2025 | 953.00 | 967.00 | 949.00 | 955.00 | 955.00 | 0.84% | 29,500 |
| Dec 17, 2025 | 953.00 | 970.00 | 947.00 | 947.00 | 947.00 | -0.53% | 28,400 |
| Dec 16, 2025 | 965.00 | 968.00 | 950.00 | 952.00 | 952.00 | -1.96% | 37,000 |
| Dec 15, 2025 | 955.00 | 981.00 | 953.00 | 971.00 | 971.00 | 0.62% | 46,200 |
| Dec 12, 2025 | 1,000.00 | 1,146.00 | 961.00 | 965.00 | 965.00 | -3.11% | 453,400 |
| Dec 11, 2025 | 1,041.00 | 1,084.00 | 996.00 | 996.00 | 996.00 | -4.32% | 48,900 |
| Dec 10, 2025 | 1,151.00 | 1,200.00 | 1,041.00 | 1,041.00 | 1,041.00 | -10.34% | 108,100 |
| Dec 9, 2025 | 1,171.00 | 1,310.00 | 1,052.00 | 1,161.00 | 1,161.00 | -0.34% | 180,600 |
| Dec 8, 2025 | 1,226.00 | 1,278.00 | 1,165.00 | 1,165.00 | 1,165.00 | -13.45% | 112,000 |
| Dec 5, 2025 | 1,203.00 | 1,435.00 | 1,190.00 | 1,346.00 | 1,346.00 | 8.20% | 158,600 |
| Dec 4, 2025 | 1,280.00 | 1,284.00 | 1,161.00 | 1,244.00 | 1,244.00 | -5.90% | 150,400 |
| Dec 3, 2025 | 1,039.00 | 1,336.00 | 1,010.00 | 1,322.00 | 1,322.00 | 27.61% | 243,800 |
| Dec 2, 2025 | 961.00 | 1,086.00 | 955.00 | 1,036.00 | 1,036.00 | 8.14% | 94,700 |
| Dec 1, 2025 | 950.00 | 966.00 | 948.00 | 958.00 | 958.00 | 0.10% | 11,700 |