VIS Co., Ltd. (TYO:5071)
Japan
· Delayed Price · Currency is JPY 1,480.00
-7.00 (-0.47%)
Apr 28, 2026, 3:30 PM JST
VIS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,487.00 | 1,487.00 | 1,470.00 | 1,480.00 | 1,480.00 | -0.47% | 1,700 |
| Apr 27, 2026 | 1,506.00 | 1,506.00 | 1,480.00 | 1,487.00 | 1,487.00 | -0.07% | 4,000 |
| Apr 24, 2026 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 2.06% | 400 |
| Apr 23, 2026 | 1,490.00 | 1,490.00 | 1,458.00 | 1,458.00 | 1,458.00 | -2.15% | 6,400 |
| Apr 22, 2026 | 1,484.00 | 1,524.00 | 1,484.00 | 1,490.00 | 1,490.00 | 0.81% | 2,100 |
| Apr 21, 2026 | 1,494.00 | 1,494.00 | 1,471.00 | 1,478.00 | 1,478.00 | -1.14% | 2,100 |
| Apr 20, 2026 | 1,496.00 | 1,507.00 | 1,493.00 | 1,495.00 | 1,495.00 | -0.07% | 2,800 |
| Apr 17, 2026 | 1,494.00 | 1,496.00 | 1,486.00 | 1,496.00 | 1,496.00 | 0.13% | 1,600 |
| Apr 16, 2026 | 1,494.00 | 1,500.00 | 1,493.00 | 1,494.00 | 1,494.00 | - | 1,300 |
| Apr 15, 2026 | 1,508.00 | 1,509.00 | 1,483.00 | 1,494.00 | 1,494.00 | -0.93% | 4,400 |
| Apr 14, 2026 | 1,519.00 | 1,519.00 | 1,506.00 | 1,508.00 | 1,508.00 | -0.72% | 7,700 |
| Apr 13, 2026 | 1,521.00 | 1,521.00 | 1,505.00 | 1,519.00 | 1,519.00 | -0.07% | 4,500 |
| Apr 10, 2026 | 1,538.00 | 1,538.00 | 1,500.00 | 1,520.00 | 1,520.00 | -0.13% | 5,800 |
| Apr 9, 2026 | 1,505.00 | 1,522.00 | 1,505.00 | 1,522.00 | 1,522.00 | 1.53% | 3,500 |
| Apr 8, 2026 | 1,471.00 | 1,500.00 | 1,470.00 | 1,499.00 | 1,499.00 | 3.74% | 4,300 |
| Apr 7, 2026 | 1,449.00 | 1,466.00 | 1,441.00 | 1,445.00 | 1,445.00 | -0.34% | 3,700 |
| Apr 6, 2026 | 1,450.00 | 1,466.00 | 1,450.00 | 1,450.00 | 1,450.00 | - | 2,900 |
| Apr 3, 2026 | 1,424.00 | 1,450.00 | 1,424.00 | 1,450.00 | 1,450.00 | 1.83% | 4,600 |
| Apr 2, 2026 | 1,444.00 | 1,447.00 | 1,417.00 | 1,424.00 | 1,424.00 | -1.73% | 5,400 |
| Apr 1, 2026 | 1,478.00 | 1,478.00 | 1,448.00 | 1,449.00 | 1,449.00 | 0.07% | 4,000 |
| Mar 31, 2026 | 1,433.00 | 1,448.00 | 1,430.00 | 1,448.00 | 1,448.00 | -0.55% | 5,400 |
| Mar 30, 2026 | 1,433.00 | 1,472.00 | 1,420.00 | 1,456.00 | 1,456.00 | -3.06% | 6,800 |
| Mar 27, 2026 | 1,514.00 | 1,523.00 | 1,443.00 | 1,502.00 | 1,453.00 | -1.38% | 13,900 |
| Mar 26, 2026 | 1,570.00 | 1,577.00 | 1,522.00 | 1,523.00 | 1,473.31 | -4.21% | 2,300 |
| Mar 25, 2026 | 1,601.00 | 1,601.00 | 1,567.00 | 1,590.00 | 1,538.13 | 1.86% | 2,700 |
| Mar 24, 2026 | 1,578.00 | 1,591.00 | 1,561.00 | 1,561.00 | 1,510.08 | 0.32% | 1,200 |
| Mar 23, 2026 | 1,525.00 | 1,556.00 | 1,500.00 | 1,556.00 | 1,505.24 | -0.58% | 7,200 |
| Mar 19, 2026 | 1,624.00 | 1,627.00 | 1,565.00 | 1,565.00 | 1,513.94 | -3.69% | 4,900 |
| Mar 18, 2026 | 1,626.00 | 1,626.00 | 1,625.00 | 1,625.00 | 1,571.99 | -0.06% | 400 |
| Mar 17, 2026 | 1,650.00 | 1,650.00 | 1,615.00 | 1,626.00 | 1,572.95 | -1.39% | 4,200 |
| Mar 16, 2026 | 1,650.00 | 1,650.00 | 1,603.00 | 1,649.00 | 1,595.20 | -0.06% | 3,100 |
| Mar 13, 2026 | 1,649.00 | 1,659.00 | 1,649.00 | 1,650.00 | 1,596.17 | - | 2,800 |
| Mar 12, 2026 | 1,659.00 | 1,660.00 | 1,649.00 | 1,650.00 | 1,596.17 | -0.54% | 1,300 |
| Mar 11, 2026 | 1,660.00 | 1,660.00 | 1,652.00 | 1,659.00 | 1,604.88 | -0.66% | 1,000 |
| Mar 10, 2026 | 1,650.00 | 1,680.00 | 1,650.00 | 1,670.00 | 1,615.52 | 1.83% | 12,400 |
| Mar 9, 2026 | 1,621.00 | 1,650.00 | 1,616.00 | 1,640.00 | 1,586.50 | -0.49% | 8,200 |
| Mar 6, 2026 | 1,627.00 | 1,664.00 | 1,627.00 | 1,648.00 | 1,594.24 | 0.12% | 1,900 |
| Mar 5, 2026 | 1,650.00 | 1,670.00 | 1,646.00 | 1,646.00 | 1,592.30 | 0.43% | 3,500 |
| Mar 4, 2026 | 1,640.00 | 1,671.00 | 1,605.00 | 1,639.00 | 1,585.53 | -2.44% | 11,600 |
| Mar 3, 2026 | 1,670.00 | 1,681.00 | 1,650.00 | 1,680.00 | 1,625.19 | -0.47% | 9,100 |
| Mar 2, 2026 | 1,668.00 | 1,688.00 | 1,645.00 | 1,688.00 | 1,632.93 | 1.50% | 8,400 |
| Feb 27, 2026 | 1,630.00 | 1,663.00 | 1,620.00 | 1,663.00 | 1,608.75 | 1.77% | 4,300 |
| Feb 26, 2026 | 1,593.00 | 1,634.00 | 1,593.00 | 1,634.00 | 1,580.69 | 0.68% | 5,800 |
| Feb 25, 2026 | 1,619.00 | 1,638.00 | 1,610.00 | 1,623.00 | 1,570.05 | 0.31% | 4,000 |
| Feb 24, 2026 | 1,594.00 | 1,633.00 | 1,591.00 | 1,618.00 | 1,565.22 | 1.51% | 4,000 |
| Feb 20, 2026 | 1,594.00 | 1,616.00 | 1,590.00 | 1,594.00 | 1,542.00 | -0.75% | 3,300 |
| Feb 19, 2026 | 1,620.00 | 1,620.00 | 1,606.00 | 1,606.00 | 1,553.61 | -0.86% | 2,800 |
| Feb 18, 2026 | 1,639.00 | 1,639.00 | 1,570.00 | 1,620.00 | 1,567.15 | -1.16% | 3,100 |
| Feb 17, 2026 | 1,626.00 | 1,648.00 | 1,604.00 | 1,639.00 | 1,585.53 | -0.49% | 6,100 |
| Feb 16, 2026 | 1,604.00 | 1,655.00 | 1,572.00 | 1,647.00 | 1,593.27 | 2.04% | 44,100 |
| Feb 13, 2026 | 1,620.00 | 1,620.00 | 1,560.00 | 1,614.00 | 1,561.35 | -0.37% | 13,400 |
| Feb 12, 2026 | 1,620.00 | 1,620.00 | 1,598.00 | 1,620.00 | 1,567.15 | 4.58% | 31,100 |
| Feb 10, 2026 | 1,513.00 | 1,549.00 | 1,513.00 | 1,549.00 | 1,498.47 | 2.45% | 7,000 |
| Feb 9, 2026 | 1,501.00 | 1,514.00 | 1,501.00 | 1,512.00 | 1,462.67 | 0.80% | 4,500 |
| Feb 6, 2026 | 1,500.00 | 1,500.00 | 1,470.00 | 1,500.00 | 1,451.07 | 0.07% | 7,200 |
| Feb 5, 2026 | 1,487.00 | 1,500.00 | 1,459.00 | 1,499.00 | 1,450.10 | 0.33% | 6,000 |
| Feb 4, 2026 | 1,465.00 | 1,494.00 | 1,465.00 | 1,494.00 | 1,445.26 | 1.84% | 6,800 |
| Feb 3, 2026 | 1,472.00 | 1,472.00 | 1,464.00 | 1,467.00 | 1,419.14 | -0.61% | 3,500 |
| Feb 2, 2026 | 1,470.00 | 1,478.00 | 1,469.00 | 1,476.00 | 1,427.85 | 0.41% | 3,700 |
| Jan 30, 2026 | 1,473.00 | 1,485.00 | 1,470.00 | 1,470.00 | 1,422.04 | -0.20% | 3,900 |
| Jan 29, 2026 | 1,470.00 | 1,499.00 | 1,461.00 | 1,473.00 | 1,424.95 | 0.20% | 4,300 |
| Jan 28, 2026 | 1,461.00 | 1,476.00 | 1,461.00 | 1,470.00 | 1,422.04 | 0.20% | 4,300 |
| Jan 27, 2026 | 1,463.00 | 1,470.00 | 1,463.00 | 1,467.00 | 1,419.14 | 0.27% | 1,500 |
| Jan 26, 2026 | 1,484.00 | 1,486.00 | 1,443.00 | 1,463.00 | 1,415.27 | -1.42% | 9,800 |
| Jan 23, 2026 | 1,490.00 | 1,496.00 | 1,484.00 | 1,484.00 | 1,435.59 | - | 2,600 |
| Jan 22, 2026 | 1,479.00 | 1,497.00 | 1,479.00 | 1,484.00 | 1,435.59 | - | 3,900 |
| Jan 21, 2026 | 1,479.00 | 1,509.00 | 1,479.00 | 1,484.00 | 1,435.59 | -0.47% | 4,900 |
| Jan 20, 2026 | 1,496.00 | 1,498.00 | 1,489.00 | 1,491.00 | 1,442.36 | -0.53% | 3,600 |
| Jan 19, 2026 | 1,486.00 | 1,499.00 | 1,485.00 | 1,499.00 | 1,450.10 | 0.87% | 2,300 |
| Jan 16, 2026 | 1,504.00 | 1,508.00 | 1,474.00 | 1,486.00 | 1,437.52 | -1.46% | 4,600 |
| Jan 15, 2026 | 1,512.00 | 1,512.00 | 1,495.00 | 1,508.00 | 1,458.80 | -0.33% | 3,600 |
| Jan 14, 2026 | 1,499.00 | 1,513.00 | 1,498.00 | 1,513.00 | 1,463.64 | 0.93% | 5,900 |
| Jan 13, 2026 | 1,500.00 | 1,502.00 | 1,475.00 | 1,499.00 | 1,450.10 | 1.28% | 12,500 |
| Jan 9, 2026 | 1,469.00 | 1,480.00 | 1,466.00 | 1,480.00 | 1,431.72 | 0.75% | 5,400 |
| Jan 8, 2026 | 1,448.00 | 1,469.00 | 1,448.00 | 1,469.00 | 1,421.08 | 1.45% | 5,100 |
| Jan 7, 2026 | 1,447.00 | 1,448.00 | 1,431.00 | 1,448.00 | 1,400.76 | 0.35% | 9,100 |
| Jan 6, 2026 | 1,434.00 | 1,455.00 | 1,425.00 | 1,443.00 | 1,395.92 | -0.07% | 8,100 |
| Jan 5, 2026 | 1,430.00 | 1,445.00 | 1,430.00 | 1,444.00 | 1,396.89 | 1.55% | 5,200 |
| Dec 30, 2025 | 1,385.00 | 1,423.00 | 1,385.00 | 1,422.00 | 1,375.61 | 1.57% | 6,500 |
| Dec 29, 2025 | 1,375.00 | 1,400.00 | 1,375.00 | 1,400.00 | 1,354.33 | 1.82% | 7,600 |
| Dec 26, 2025 | 1,349.00 | 1,387.00 | 1,349.00 | 1,375.00 | 1,330.14 | 3.00% | 11,100 |
| Dec 25, 2025 | 1,343.00 | 1,352.00 | 1,304.00 | 1,335.00 | 1,291.45 | -0.15% | 13,800 |
| Dec 24, 2025 | 1,339.00 | 1,339.00 | 1,330.00 | 1,337.00 | 1,293.38 | - | 2,800 |
| Dec 23, 2025 | 1,327.00 | 1,337.00 | 1,327.00 | 1,337.00 | 1,293.38 | 0.60% | 1,000 |
| Dec 22, 2025 | 1,333.00 | 1,343.00 | 1,329.00 | 1,329.00 | 1,285.64 | -0.30% | 3,500 |
| Dec 19, 2025 | 1,350.00 | 1,355.00 | 1,323.00 | 1,333.00 | 1,289.51 | -1.26% | 4,500 |
| Dec 18, 2025 | 1,349.00 | 1,369.00 | 1,348.00 | 1,350.00 | 1,305.96 | -0.59% | 1,800 |
| Dec 17, 2025 | 1,321.00 | 1,366.00 | 1,311.00 | 1,358.00 | 1,313.70 | 2.80% | 3,600 |
| Dec 16, 2025 | 1,316.00 | 1,365.00 | 1,316.00 | 1,321.00 | 1,277.90 | 0.38% | 2,700 |
| Dec 15, 2025 | 1,330.00 | 1,330.00 | 1,308.00 | 1,316.00 | 1,273.07 | -1.05% | 3,900 |
| Dec 12, 2025 | 1,333.00 | 1,346.00 | 1,321.00 | 1,330.00 | 1,286.61 | 0.30% | 4,200 |
| Dec 11, 2025 | 1,327.00 | 1,332.00 | 1,326.00 | 1,326.00 | 1,282.74 | -1.78% | 3,100 |
| Dec 10, 2025 | 1,367.00 | 1,367.00 | 1,350.00 | 1,350.00 | 1,305.96 | -1.75% | 1,900 |
| Dec 9, 2025 | 1,377.00 | 1,377.00 | 1,363.00 | 1,374.00 | 1,329.18 | 0.15% | 2,500 |
| Dec 8, 2025 | 1,384.00 | 1,384.00 | 1,370.00 | 1,372.00 | 1,327.24 | 0.15% | 4,700 |
| Dec 5, 2025 | 1,385.00 | 1,385.00 | 1,366.00 | 1,370.00 | 1,325.31 | - | 1,900 |
| Dec 4, 2025 | 1,361.00 | 1,389.00 | 1,361.00 | 1,370.00 | 1,325.31 | 1.26% | 4,000 |
| Dec 3, 2025 | 1,360.00 | 1,369.00 | 1,353.00 | 1,353.00 | 1,308.86 | -0.51% | 3,800 |
| Dec 2, 2025 | 1,367.00 | 1,367.00 | 1,360.00 | 1,360.00 | 1,315.63 | -0.80% | 700 |
| Dec 1, 2025 | 1,358.00 | 1,372.00 | 1,358.00 | 1,371.00 | 1,326.27 | -0.15% | 1,500 |