VisasQ Inc. (TYO:4490)
Japan
· Delayed Price · Currency is JPY 535.00
-15.00 (-2.73%)
Mar 10, 2026, 2:32 PM JST
VisasQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 537.00 | 550.00 | 513.00 | 550.00 | 550.00 | 0.18% | 20,000 |
| Mar 6, 2026 | 524.00 | 549.00 | 524.00 | 549.00 | 549.00 | 2.81% | 11,300 |
| Mar 5, 2026 | 508.00 | 536.00 | 508.00 | 534.00 | 534.00 | 3.09% | 41,600 |
| Mar 4, 2026 | 509.00 | 523.00 | 488.00 | 518.00 | 518.00 | -1.52% | 61,100 |
| Mar 3, 2026 | 533.00 | 535.00 | 522.00 | 526.00 | 526.00 | -2.23% | 17,200 |
| Mar 2, 2026 | 538.00 | 543.00 | 530.00 | 538.00 | 538.00 | -1.82% | 13,700 |
| Feb 27, 2026 | 545.00 | 560.00 | 545.00 | 548.00 | 548.00 | -0.36% | 18,200 |
| Feb 26, 2026 | 546.00 | 553.00 | 545.00 | 550.00 | 550.00 | 0.92% | 14,900 |
| Feb 25, 2026 | 546.00 | 557.00 | 544.00 | 545.00 | 545.00 | -0.55% | 14,800 |
| Feb 24, 2026 | 559.00 | 559.00 | 546.00 | 548.00 | 548.00 | -1.08% | 39,200 |
| Feb 20, 2026 | 538.00 | 554.00 | 538.00 | 554.00 | 554.00 | 2.21% | 26,900 |
| Feb 19, 2026 | 558.00 | 564.00 | 522.00 | 542.00 | 542.00 | -2.87% | 147,400 |
| Feb 18, 2026 | 564.00 | 578.00 | 549.00 | 558.00 | 558.00 | -1.59% | 55,700 |
| Feb 17, 2026 | 570.00 | 570.00 | 557.00 | 567.00 | 567.00 | -0.87% | 26,900 |
| Feb 16, 2026 | 557.00 | 574.00 | 556.00 | 572.00 | 572.00 | 2.88% | 26,800 |
| Feb 13, 2026 | 565.00 | 565.00 | 548.00 | 556.00 | 556.00 | -2.97% | 21,600 |
| Feb 12, 2026 | 566.00 | 577.00 | 559.00 | 573.00 | 573.00 | 1.06% | 13,600 |
| Feb 10, 2026 | 538.00 | 567.00 | 538.00 | 567.00 | 567.00 | 5.59% | 25,700 |
| Feb 9, 2026 | 557.00 | 566.00 | 537.00 | 537.00 | 537.00 | -2.01% | 49,700 |
| Feb 6, 2026 | 532.00 | 550.00 | 521.00 | 548.00 | 548.00 | -1.97% | 28,100 |
| Feb 5, 2026 | 554.00 | 562.00 | 548.00 | 559.00 | 559.00 | 0.90% | 24,900 |
| Feb 4, 2026 | 560.00 | 563.00 | 550.00 | 554.00 | 554.00 | -1.95% | 26,200 |
| Feb 3, 2026 | 552.00 | 569.00 | 552.00 | 565.00 | 565.00 | 1.80% | 44,200 |
| Feb 2, 2026 | 580.00 | 580.00 | 552.00 | 555.00 | 555.00 | -5.29% | 49,400 |
| Jan 30, 2026 | 592.00 | 597.00 | 578.00 | 586.00 | 586.00 | -0.51% | 24,800 |
| Jan 29, 2026 | 625.00 | 625.00 | 569.00 | 589.00 | 589.00 | -5.76% | 72,600 |
| Jan 28, 2026 | 644.00 | 644.00 | 625.00 | 625.00 | 625.00 | -2.80% | 38,300 |
| Jan 27, 2026 | 649.00 | 655.00 | 637.00 | 643.00 | 643.00 | 0.47% | 49,400 |
| Jan 26, 2026 | 638.00 | 655.00 | 626.00 | 640.00 | 640.00 | 4.07% | 105,200 |
| Jan 23, 2026 | 613.00 | 630.00 | 597.00 | 615.00 | 615.00 | 1.99% | 44,800 |
| Jan 22, 2026 | 598.00 | 608.00 | 590.00 | 603.00 | 603.00 | 0.84% | 28,900 |
| Jan 21, 2026 | 596.00 | 616.00 | 593.00 | 598.00 | 598.00 | -2.76% | 41,200 |
| Jan 20, 2026 | 629.00 | 629.00 | 601.00 | 615.00 | 615.00 | -2.23% | 78,800 |
| Jan 19, 2026 | 571.00 | 637.00 | 570.00 | 629.00 | 629.00 | 10.16% | 209,700 |
| Jan 16, 2026 | 540.00 | 587.00 | 535.00 | 571.00 | 571.00 | 6.93% | 116,300 |
| Jan 15, 2026 | 535.00 | 556.00 | 519.00 | 534.00 | 534.00 | 3.49% | 144,100 |
| Jan 14, 2026 | 493.00 | 526.00 | 483.00 | 516.00 | 516.00 | 4.24% | 121,900 |
| Jan 13, 2026 | 503.00 | 503.00 | 492.00 | 495.00 | 495.00 | -0.80% | 19,800 |
| Jan 9, 2026 | 507.00 | 511.00 | 497.00 | 499.00 | 499.00 | -2.54% | 48,900 |
| Jan 8, 2026 | 503.00 | 516.00 | 503.00 | 512.00 | 512.00 | 0.59% | 41,100 |
| Jan 7, 2026 | 490.00 | 518.00 | 490.00 | 509.00 | 509.00 | 5.60% | 63,200 |
| Jan 6, 2026 | 471.00 | 488.00 | 471.00 | 482.00 | 482.00 | 3.21% | 32,900 |
| Jan 5, 2026 | 475.00 | 480.00 | 467.00 | 467.00 | 467.00 | -1.06% | 30,200 |
| Dec 30, 2025 | 483.00 | 483.00 | 472.00 | 472.00 | 472.00 | -3.08% | 27,400 |
| Dec 29, 2025 | 497.00 | 497.00 | 480.00 | 487.00 | 487.00 | -1.42% | 32,800 |
| Dec 26, 2025 | 493.00 | 498.00 | 485.00 | 494.00 | 494.00 | 0.20% | 62,400 |
| Dec 25, 2025 | 474.00 | 498.00 | 473.00 | 493.00 | 493.00 | 4.89% | 81,300 |
| Dec 24, 2025 | 457.00 | 470.00 | 457.00 | 470.00 | 470.00 | 1.73% | 33,700 |
| Dec 23, 2025 | 450.00 | 464.00 | 450.00 | 462.00 | 462.00 | 2.21% | 25,700 |
| Dec 22, 2025 | 448.00 | 462.00 | 448.00 | 452.00 | 452.00 | 1.35% | 40,200 |
| Dec 19, 2025 | 453.00 | 460.00 | 446.00 | 446.00 | 446.00 | -1.76% | 44,200 |
| Dec 18, 2025 | 447.00 | 456.00 | 447.00 | 454.00 | 454.00 | 1.57% | 25,600 |
| Dec 17, 2025 | 460.00 | 462.00 | 445.00 | 447.00 | 447.00 | -3.25% | 64,400 |
| Dec 16, 2025 | 494.00 | 546.00 | 455.00 | 462.00 | 462.00 | -1.70% | 723,000 |
| Dec 15, 2025 | 459.00 | 470.00 | 457.00 | 470.00 | 470.00 | 1.51% | 16,300 |
| Dec 12, 2025 | 466.00 | 476.00 | 461.00 | 463.00 | 463.00 | -0.86% | 34,800 |
| Dec 11, 2025 | 480.00 | 480.00 | 462.00 | 467.00 | 467.00 | -2.10% | 36,600 |
| Dec 10, 2025 | 456.00 | 477.00 | 453.00 | 477.00 | 477.00 | 5.53% | 44,500 |
| Dec 9, 2025 | 447.00 | 455.00 | 445.00 | 452.00 | 452.00 | 1.12% | 50,500 |
| Dec 8, 2025 | 450.00 | 452.00 | 445.00 | 447.00 | 447.00 | -1.32% | 36,600 |
| Dec 5, 2025 | 454.00 | 457.00 | 447.00 | 453.00 | 453.00 | 0.22% | 38,600 |
| Dec 4, 2025 | 454.00 | 458.00 | 451.00 | 452.00 | 452.00 | -0.44% | 30,400 |
| Dec 3, 2025 | 456.00 | 460.00 | 451.00 | 454.00 | 454.00 | -1.09% | 49,900 |
| Dec 2, 2025 | 472.00 | 473.00 | 458.00 | 459.00 | 459.00 | -3.16% | 55,300 |
| Dec 1, 2025 | 483.00 | 486.00 | 474.00 | 474.00 | 474.00 | -2.27% | 72,800 |
| Nov 28, 2025 | 488.00 | 502.00 | 484.00 | 485.00 | 485.00 | -1.02% | 37,000 |
| Nov 27, 2025 | 486.00 | 492.00 | 483.00 | 490.00 | 490.00 | 0.20% | 30,900 |
| Nov 26, 2025 | 480.00 | 489.00 | 474.00 | 489.00 | 489.00 | 1.03% | 46,600 |
| Nov 25, 2025 | 494.00 | 494.00 | 483.00 | 484.00 | 484.00 | -2.02% | 37,900 |
| Nov 21, 2025 | 488.00 | 495.00 | 487.00 | 494.00 | 494.00 | -0.40% | 38,300 |
| Nov 20, 2025 | 495.00 | 500.00 | 490.00 | 496.00 | 496.00 | 0.20% | 49,900 |
| Nov 19, 2025 | 505.00 | 509.00 | 495.00 | 495.00 | 495.00 | -2.94% | 47,300 |
| Nov 18, 2025 | 511.00 | 519.00 | 507.00 | 510.00 | 510.00 | -1.16% | 34,300 |
| Nov 17, 2025 | 544.00 | 548.00 | 514.00 | 516.00 | 516.00 | -6.86% | 67,100 |
| Nov 14, 2025 | 550.00 | 554.00 | 547.00 | 554.00 | 554.00 | 0.36% | 16,700 |
| Nov 13, 2025 | 556.00 | 556.00 | 550.00 | 552.00 | 552.00 | -0.36% | 14,100 |
| Nov 12, 2025 | 550.00 | 561.00 | 543.00 | 554.00 | 554.00 | 0.73% | 37,400 |
| Nov 11, 2025 | 552.00 | 556.00 | 549.00 | 550.00 | 550.00 | -0.54% | 24,500 |
| Nov 10, 2025 | 566.00 | 566.00 | 550.00 | 553.00 | 553.00 | -1.43% | 50,800 |
| Nov 7, 2025 | 563.00 | 567.00 | 559.00 | 561.00 | 561.00 | -1.75% | 24,700 |
| Nov 6, 2025 | 569.00 | 579.00 | 566.00 | 571.00 | 571.00 | 0.35% | 24,100 |
| Nov 5, 2025 | 568.00 | 571.00 | 559.00 | 569.00 | 569.00 | -1.39% | 51,400 |
| Nov 4, 2025 | 601.00 | 601.00 | 573.00 | 577.00 | 577.00 | -3.19% | 60,800 |
| Oct 31, 2025 | 573.00 | 611.00 | 573.00 | 596.00 | 596.00 | 4.01% | 161,400 |
| Oct 30, 2025 | 577.00 | 577.00 | 560.00 | 573.00 | 573.00 | -1.88% | 122,200 |
| Oct 29, 2025 | 603.00 | 603.00 | 582.00 | 584.00 | 584.00 | -5.50% | 152,900 |
| Oct 28, 2025 | 590.00 | 679.00 | 589.00 | 618.00 | 618.00 | 3.87% | 646,800 |
| Oct 27, 2025 | 599.00 | 600.00 | 591.00 | 595.00 | 595.00 | -1.00% | 45,600 |
| Oct 24, 2025 | 599.00 | 613.00 | 596.00 | 601.00 | 601.00 | 0.17% | 23,800 |
| Oct 23, 2025 | 601.00 | 605.00 | 593.00 | 600.00 | 600.00 | -0.17% | 34,700 |
| Oct 22, 2025 | 599.00 | 607.00 | 593.00 | 601.00 | 601.00 | -0.17% | 53,200 |
| Oct 21, 2025 | 610.00 | 620.00 | 596.00 | 602.00 | 602.00 | -2.59% | 77,800 |
| Oct 20, 2025 | 629.00 | 634.00 | 617.00 | 618.00 | 618.00 | -2.37% | 67,500 |
| Oct 17, 2025 | 651.00 | 655.00 | 630.00 | 633.00 | 633.00 | -3.36% | 38,000 |
| Oct 16, 2025 | 700.00 | 701.00 | 651.00 | 655.00 | 655.00 | -6.43% | 130,400 |
| Oct 15, 2025 | 706.00 | 717.00 | 700.00 | 700.00 | 700.00 | -0.28% | 15,900 |
| Oct 14, 2025 | 703.00 | 715.00 | 700.00 | 702.00 | 702.00 | -1.82% | 23,200 |
| Oct 10, 2025 | 717.00 | 724.00 | 713.00 | 715.00 | 715.00 | -0.28% | 11,900 |
| Oct 9, 2025 | 712.00 | 722.00 | 712.00 | 717.00 | 717.00 | - | 6,900 |
| Oct 8, 2025 | 712.00 | 724.00 | 712.00 | 717.00 | 717.00 | 0.42% | 12,300 |