VIS Co., Ltd. (TYO:5071)
Japan
· Delayed Price · Currency is JPY 1,670.00
+30.00 (1.83%)
Mar 10, 2026, 11:20 AM JST
VIS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,621.00 | 1,650.00 | 1,616.00 | 1,640.00 | 1,640.00 | -0.49% | 8,200 |
| Mar 6, 2026 | 1,627.00 | 1,664.00 | 1,627.00 | 1,648.00 | 1,648.00 | 0.12% | 1,900 |
| Mar 5, 2026 | 1,650.00 | 1,670.00 | 1,646.00 | 1,646.00 | 1,646.00 | 0.43% | 3,500 |
| Mar 4, 2026 | 1,640.00 | 1,671.00 | 1,605.00 | 1,639.00 | 1,639.00 | -2.44% | 11,600 |
| Mar 3, 2026 | 1,670.00 | 1,681.00 | 1,650.00 | 1,680.00 | 1,680.00 | -0.47% | 9,100 |
| Mar 2, 2026 | 1,668.00 | 1,688.00 | 1,645.00 | 1,688.00 | 1,688.00 | 1.50% | 8,400 |
| Feb 27, 2026 | 1,630.00 | 1,663.00 | 1,620.00 | 1,663.00 | 1,663.00 | 1.77% | 4,300 |
| Feb 26, 2026 | 1,593.00 | 1,634.00 | 1,593.00 | 1,634.00 | 1,634.00 | 0.68% | 5,800 |
| Feb 25, 2026 | 1,619.00 | 1,638.00 | 1,610.00 | 1,623.00 | 1,623.00 | 0.31% | 4,000 |
| Feb 24, 2026 | 1,594.00 | 1,633.00 | 1,591.00 | 1,618.00 | 1,618.00 | 1.51% | 4,000 |
| Feb 20, 2026 | 1,594.00 | 1,616.00 | 1,590.00 | 1,594.00 | 1,594.00 | -0.75% | 3,300 |
| Feb 19, 2026 | 1,620.00 | 1,620.00 | 1,606.00 | 1,606.00 | 1,606.00 | -0.86% | 2,800 |
| Feb 18, 2026 | 1,639.00 | 1,639.00 | 1,570.00 | 1,620.00 | 1,620.00 | -1.16% | 3,100 |
| Feb 17, 2026 | 1,626.00 | 1,648.00 | 1,604.00 | 1,639.00 | 1,639.00 | -0.49% | 6,100 |
| Feb 16, 2026 | 1,604.00 | 1,655.00 | 1,572.00 | 1,647.00 | 1,647.00 | 2.04% | 44,100 |
| Feb 13, 2026 | 1,620.00 | 1,620.00 | 1,560.00 | 1,614.00 | 1,614.00 | -0.37% | 13,400 |
| Feb 12, 2026 | 1,620.00 | 1,620.00 | 1,598.00 | 1,620.00 | 1,620.00 | 4.58% | 31,100 |
| Feb 10, 2026 | 1,513.00 | 1,549.00 | 1,513.00 | 1,549.00 | 1,549.00 | 2.45% | 7,000 |
| Feb 9, 2026 | 1,501.00 | 1,514.00 | 1,501.00 | 1,512.00 | 1,512.00 | 0.80% | 4,500 |
| Feb 6, 2026 | 1,500.00 | 1,500.00 | 1,470.00 | 1,500.00 | 1,500.00 | 0.07% | 7,200 |
| Feb 5, 2026 | 1,487.00 | 1,500.00 | 1,459.00 | 1,499.00 | 1,499.00 | 0.33% | 6,000 |
| Feb 4, 2026 | 1,465.00 | 1,494.00 | 1,465.00 | 1,494.00 | 1,494.00 | 1.84% | 6,800 |
| Feb 3, 2026 | 1,472.00 | 1,472.00 | 1,464.00 | 1,467.00 | 1,467.00 | -0.61% | 3,500 |
| Feb 2, 2026 | 1,470.00 | 1,478.00 | 1,469.00 | 1,476.00 | 1,476.00 | 0.41% | 3,700 |
| Jan 30, 2026 | 1,473.00 | 1,485.00 | 1,470.00 | 1,470.00 | 1,470.00 | -0.20% | 3,900 |
| Jan 29, 2026 | 1,470.00 | 1,499.00 | 1,461.00 | 1,473.00 | 1,473.00 | 0.20% | 4,300 |
| Jan 28, 2026 | 1,461.00 | 1,476.00 | 1,461.00 | 1,470.00 | 1,470.00 | 0.20% | 4,300 |
| Jan 27, 2026 | 1,463.00 | 1,470.00 | 1,463.00 | 1,467.00 | 1,467.00 | 0.27% | 1,500 |
| Jan 26, 2026 | 1,484.00 | 1,486.00 | 1,443.00 | 1,463.00 | 1,463.00 | -1.42% | 9,800 |
| Jan 23, 2026 | 1,490.00 | 1,496.00 | 1,484.00 | 1,484.00 | 1,484.00 | - | 2,600 |
| Jan 22, 2026 | 1,479.00 | 1,497.00 | 1,479.00 | 1,484.00 | 1,484.00 | - | 3,900 |
| Jan 21, 2026 | 1,479.00 | 1,509.00 | 1,479.00 | 1,484.00 | 1,484.00 | -0.47% | 4,900 |
| Jan 20, 2026 | 1,496.00 | 1,498.00 | 1,489.00 | 1,491.00 | 1,491.00 | -0.53% | 3,600 |
| Jan 19, 2026 | 1,486.00 | 1,499.00 | 1,485.00 | 1,499.00 | 1,499.00 | 0.87% | 2,300 |
| Jan 16, 2026 | 1,504.00 | 1,508.00 | 1,474.00 | 1,486.00 | 1,486.00 | -1.46% | 4,600 |
| Jan 15, 2026 | 1,512.00 | 1,512.00 | 1,495.00 | 1,508.00 | 1,508.00 | -0.33% | 3,600 |
| Jan 14, 2026 | 1,499.00 | 1,513.00 | 1,498.00 | 1,513.00 | 1,513.00 | 0.93% | 5,900 |
| Jan 13, 2026 | 1,500.00 | 1,502.00 | 1,475.00 | 1,499.00 | 1,499.00 | 1.28% | 12,500 |
| Jan 9, 2026 | 1,469.00 | 1,480.00 | 1,466.00 | 1,480.00 | 1,480.00 | 0.75% | 5,400 |
| Jan 8, 2026 | 1,448.00 | 1,469.00 | 1,448.00 | 1,469.00 | 1,469.00 | 1.45% | 5,100 |
| Jan 7, 2026 | 1,447.00 | 1,448.00 | 1,431.00 | 1,448.00 | 1,448.00 | 0.35% | 9,100 |
| Jan 6, 2026 | 1,434.00 | 1,455.00 | 1,425.00 | 1,443.00 | 1,443.00 | -0.07% | 8,100 |
| Jan 5, 2026 | 1,430.00 | 1,445.00 | 1,430.00 | 1,444.00 | 1,444.00 | 1.55% | 5,200 |
| Dec 30, 2025 | 1,385.00 | 1,423.00 | 1,385.00 | 1,422.00 | 1,422.00 | 1.57% | 6,500 |
| Dec 29, 2025 | 1,375.00 | 1,400.00 | 1,375.00 | 1,400.00 | 1,400.00 | 1.82% | 7,600 |
| Dec 26, 2025 | 1,349.00 | 1,387.00 | 1,349.00 | 1,375.00 | 1,375.00 | 3.00% | 11,100 |
| Dec 25, 2025 | 1,343.00 | 1,352.00 | 1,304.00 | 1,335.00 | 1,335.00 | -0.15% | 13,800 |
| Dec 24, 2025 | 1,339.00 | 1,339.00 | 1,330.00 | 1,337.00 | 1,337.00 | - | 2,800 |
| Dec 23, 2025 | 1,327.00 | 1,337.00 | 1,327.00 | 1,337.00 | 1,337.00 | 0.60% | 1,000 |
| Dec 22, 2025 | 1,333.00 | 1,343.00 | 1,329.00 | 1,329.00 | 1,329.00 | -0.30% | 3,500 |
| Dec 19, 2025 | 1,350.00 | 1,355.00 | 1,323.00 | 1,333.00 | 1,333.00 | -1.26% | 4,500 |
| Dec 18, 2025 | 1,349.00 | 1,369.00 | 1,348.00 | 1,350.00 | 1,350.00 | -0.59% | 1,800 |
| Dec 17, 2025 | 1,321.00 | 1,366.00 | 1,311.00 | 1,358.00 | 1,358.00 | 2.80% | 3,600 |
| Dec 16, 2025 | 1,316.00 | 1,365.00 | 1,316.00 | 1,321.00 | 1,321.00 | 0.38% | 2,700 |
| Dec 15, 2025 | 1,330.00 | 1,330.00 | 1,308.00 | 1,316.00 | 1,316.00 | -1.05% | 3,900 |
| Dec 12, 2025 | 1,333.00 | 1,346.00 | 1,321.00 | 1,330.00 | 1,330.00 | 0.30% | 4,200 |
| Dec 11, 2025 | 1,327.00 | 1,332.00 | 1,326.00 | 1,326.00 | 1,326.00 | -1.78% | 3,100 |
| Dec 10, 2025 | 1,367.00 | 1,367.00 | 1,350.00 | 1,350.00 | 1,350.00 | -1.75% | 1,900 |
| Dec 9, 2025 | 1,377.00 | 1,377.00 | 1,363.00 | 1,374.00 | 1,374.00 | 0.15% | 2,500 |
| Dec 8, 2025 | 1,384.00 | 1,384.00 | 1,370.00 | 1,372.00 | 1,372.00 | 0.15% | 4,700 |
| Dec 5, 2025 | 1,385.00 | 1,385.00 | 1,366.00 | 1,370.00 | 1,370.00 | - | 1,900 |
| Dec 4, 2025 | 1,361.00 | 1,389.00 | 1,361.00 | 1,370.00 | 1,370.00 | 1.26% | 4,000 |
| Dec 3, 2025 | 1,360.00 | 1,369.00 | 1,353.00 | 1,353.00 | 1,353.00 | -0.51% | 3,800 |
| Dec 2, 2025 | 1,367.00 | 1,367.00 | 1,360.00 | 1,360.00 | 1,360.00 | -0.80% | 700 |
| Dec 1, 2025 | 1,358.00 | 1,372.00 | 1,358.00 | 1,371.00 | 1,371.00 | -0.15% | 1,500 |
| Nov 28, 2025 | 1,372.00 | 1,375.00 | 1,371.00 | 1,373.00 | 1,373.00 | -0.15% | 2,000 |
| Nov 27, 2025 | 1,367.00 | 1,380.00 | 1,367.00 | 1,375.00 | 1,375.00 | -0.07% | 1,600 |
| Nov 26, 2025 | 1,367.00 | 1,428.00 | 1,355.00 | 1,376.00 | 1,376.00 | 0.66% | 9,700 |
| Nov 25, 2025 | 1,365.00 | 1,380.00 | 1,365.00 | 1,367.00 | 1,367.00 | -0.29% | 2,600 |
| Nov 21, 2025 | 1,367.00 | 1,374.00 | 1,361.00 | 1,371.00 | 1,371.00 | -0.29% | 1,500 |
| Nov 20, 2025 | 1,364.00 | 1,375.00 | 1,364.00 | 1,375.00 | 1,375.00 | 0.22% | 400 |
| Nov 19, 2025 | 1,357.00 | 1,372.00 | 1,356.00 | 1,372.00 | 1,372.00 | 1.18% | 4,200 |
| Nov 18, 2025 | 1,370.00 | 1,370.00 | 1,356.00 | 1,356.00 | 1,356.00 | -1.02% | 4,000 |
| Nov 17, 2025 | 1,379.00 | 1,380.00 | 1,365.00 | 1,370.00 | 1,370.00 | -0.58% | 3,200 |
| Nov 14, 2025 | 1,369.00 | 1,378.00 | 1,354.00 | 1,378.00 | 1,378.00 | -1.22% | 3,200 |
| Nov 13, 2025 | 1,368.00 | 1,395.00 | 1,368.00 | 1,395.00 | 1,395.00 | 0.07% | 15,400 |
| Nov 12, 2025 | 1,373.00 | 1,394.00 | 1,373.00 | 1,394.00 | 1,394.00 | 2.12% | 1,500 |
| Nov 11, 2025 | 1,364.00 | 1,365.00 | 1,359.00 | 1,365.00 | 1,365.00 | -0.73% | 700 |
| Nov 10, 2025 | 1,360.00 | 1,375.00 | 1,355.00 | 1,375.00 | 1,375.00 | 0.66% | 2,000 |
| Nov 7, 2025 | 1,370.00 | 1,370.00 | 1,365.00 | 1,366.00 | 1,366.00 | -0.29% | 1,200 |
| Nov 6, 2025 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | -0.65% | 400 |
| Nov 5, 2025 | 1,361.00 | 1,386.00 | 1,361.00 | 1,379.00 | 1,379.00 | 1.03% | 800 |
| Nov 4, 2025 | 1,393.00 | 1,393.00 | 1,360.00 | 1,365.00 | 1,365.00 | -2.01% | 3,300 |
| Oct 31, 2025 | 1,372.00 | 1,399.00 | 1,370.00 | 1,393.00 | 1,393.00 | -0.36% | 5,400 |
| Oct 30, 2025 | 1,390.00 | 1,398.00 | 1,390.00 | 1,398.00 | 1,398.00 | -0.07% | 300 |
| Oct 29, 2025 | 1,399.00 | 1,405.00 | 1,375.00 | 1,399.00 | 1,399.00 | - | 5,300 |
| Oct 28, 2025 | 1,399.00 | 1,400.00 | 1,378.00 | 1,399.00 | 1,399.00 | -0.29% | 3,600 |
| Oct 27, 2025 | 1,404.00 | 1,404.00 | 1,391.00 | 1,403.00 | 1,403.00 | -0.07% | 5,700 |
| Oct 24, 2025 | 1,401.00 | 1,405.00 | 1,385.00 | 1,404.00 | 1,404.00 | 0.21% | 3,700 |
| Oct 23, 2025 | 1,377.00 | 1,405.00 | 1,377.00 | 1,401.00 | 1,401.00 | 0.50% | 3,900 |
| Oct 22, 2025 | 1,393.00 | 1,409.00 | 1,393.00 | 1,394.00 | 1,394.00 | - | 2,200 |
| Oct 21, 2025 | 1,400.00 | 1,400.00 | 1,392.00 | 1,394.00 | 1,394.00 | -0.43% | 1,700 |
| Oct 20, 2025 | 1,365.00 | 1,409.00 | 1,365.00 | 1,400.00 | 1,400.00 | 2.56% | 5,300 |
| Oct 17, 2025 | 1,351.00 | 1,379.00 | 1,351.00 | 1,365.00 | 1,365.00 | 1.04% | 1,400 |
| Oct 16, 2025 | 1,370.00 | 1,386.00 | 1,351.00 | 1,351.00 | 1,351.00 | -1.67% | 900 |
| Oct 15, 2025 | 1,357.00 | 1,374.00 | 1,344.00 | 1,374.00 | 1,374.00 | -0.22% | 3,000 |
| Oct 14, 2025 | 1,373.00 | 1,377.00 | 1,355.00 | 1,377.00 | 1,377.00 | -1.36% | 2,000 |
| Oct 10, 2025 | 1,398.00 | 1,398.00 | 1,383.00 | 1,396.00 | 1,396.00 | - | 1,300 |
| Oct 9, 2025 | 1,399.00 | 1,410.00 | 1,378.00 | 1,396.00 | 1,396.00 | -0.29% | 3,200 |
| Oct 8, 2025 | 1,399.00 | 1,400.00 | 1,377.00 | 1,400.00 | 1,400.00 | -0.36% | 5,300 |