Vision Inc. (TYO:9416)
Japan
· Delayed Price · Currency is JPY 1,234.00
+30.00 (2.49%)
Mar 10, 2026, 11:18 AM JST
Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,203.00 | 1,232.00 | 1,196.00 | 1,232.00 | 1,232.00 | 1.15% | 491,700 |
| Mar 5, 2026 | 1,220.00 | 1,241.00 | 1,208.00 | 1,218.00 | 1,218.00 | 1.92% | 366,900 |
| Mar 4, 2026 | 1,217.00 | 1,223.00 | 1,180.00 | 1,195.00 | 1,195.00 | -2.45% | 780,400 |
| Mar 3, 2026 | 1,265.00 | 1,266.00 | 1,225.00 | 1,225.00 | 1,225.00 | -4.00% | 468,700 |
| Mar 2, 2026 | 1,300.00 | 1,303.00 | 1,269.00 | 1,276.00 | 1,276.00 | -3.33% | 423,600 |
| Feb 27, 2026 | 1,292.00 | 1,320.00 | 1,285.00 | 1,320.00 | 1,320.00 | 2.17% | 326,100 |
| Feb 26, 2026 | 1,294.00 | 1,303.00 | 1,272.00 | 1,292.00 | 1,292.00 | -0.69% | 307,700 |
| Feb 25, 2026 | 1,290.00 | 1,312.00 | 1,285.00 | 1,301.00 | 1,301.00 | 0.85% | 285,000 |
| Feb 24, 2026 | 1,295.00 | 1,312.00 | 1,284.00 | 1,290.00 | 1,290.00 | -0.08% | 361,900 |
| Feb 20, 2026 | 1,264.00 | 1,299.00 | 1,260.00 | 1,291.00 | 1,291.00 | 2.06% | 375,800 |
| Feb 19, 2026 | 1,248.00 | 1,268.00 | 1,247.00 | 1,265.00 | 1,265.00 | 1.20% | 273,900 |
| Feb 18, 2026 | 1,245.00 | 1,258.00 | 1,223.00 | 1,250.00 | 1,250.00 | 0.89% | 309,200 |
| Feb 17, 2026 | 1,238.00 | 1,253.00 | 1,216.00 | 1,239.00 | 1,239.00 | 0.73% | 410,700 |
| Feb 16, 2026 | 1,323.00 | 1,325.00 | 1,226.00 | 1,230.00 | 1,230.00 | -4.87% | 736,400 |
| Feb 13, 2026 | 1,324.00 | 1,324.00 | 1,283.00 | 1,293.00 | 1,293.00 | -1.37% | 422,500 |
| Feb 12, 2026 | 1,338.00 | 1,339.00 | 1,310.00 | 1,311.00 | 1,311.00 | -2.02% | 263,800 |
| Feb 10, 2026 | 1,312.00 | 1,343.00 | 1,312.00 | 1,338.00 | 1,338.00 | 2.14% | 415,100 |
| Feb 9, 2026 | 1,306.00 | 1,324.00 | 1,295.00 | 1,310.00 | 1,310.00 | 0.61% | 247,400 |
| Feb 6, 2026 | 1,305.00 | 1,309.00 | 1,287.00 | 1,302.00 | 1,302.00 | 0.85% | 162,200 |
| Feb 5, 2026 | 1,293.00 | 1,311.00 | 1,284.00 | 1,291.00 | 1,291.00 | 0.62% | 201,200 |
| Feb 4, 2026 | 1,296.00 | 1,300.00 | 1,276.00 | 1,283.00 | 1,283.00 | -1.76% | 185,500 |
| Feb 3, 2026 | 1,299.00 | 1,306.00 | 1,287.00 | 1,306.00 | 1,306.00 | 0.54% | 212,800 |
| Feb 2, 2026 | 1,292.00 | 1,311.00 | 1,283.00 | 1,299.00 | 1,299.00 | 0.54% | 271,300 |
| Jan 30, 2026 | 1,287.00 | 1,305.00 | 1,282.00 | 1,292.00 | 1,292.00 | 1.25% | 277,500 |
| Jan 29, 2026 | 1,262.00 | 1,284.00 | 1,258.00 | 1,276.00 | 1,276.00 | 0.16% | 350,900 |
| Jan 28, 2026 | 1,266.00 | 1,277.00 | 1,256.00 | 1,274.00 | 1,274.00 | 0.87% | 204,200 |
| Jan 27, 2026 | 1,255.00 | 1,274.00 | 1,247.00 | 1,263.00 | 1,263.00 | 0.88% | 174,300 |
| Jan 26, 2026 | 1,258.00 | 1,268.00 | 1,248.00 | 1,252.00 | 1,252.00 | -0.48% | 149,300 |
| Jan 23, 2026 | 1,250.00 | 1,275.00 | 1,250.00 | 1,258.00 | 1,258.00 | 0.80% | 224,300 |
| Jan 22, 2026 | 1,233.00 | 1,249.00 | 1,229.00 | 1,248.00 | 1,248.00 | 1.71% | 165,800 |
| Jan 21, 2026 | 1,235.00 | 1,239.00 | 1,212.00 | 1,227.00 | 1,227.00 | -1.37% | 213,900 |
| Jan 20, 2026 | 1,249.00 | 1,258.00 | 1,244.00 | 1,244.00 | 1,244.00 | -0.40% | 122,600 |
| Jan 19, 2026 | 1,249.00 | 1,258.00 | 1,225.00 | 1,249.00 | 1,249.00 | -0.72% | 303,300 |
| Jan 16, 2026 | 1,270.00 | 1,281.00 | 1,250.00 | 1,258.00 | 1,258.00 | -1.80% | 205,500 |
| Jan 15, 2026 | 1,260.00 | 1,282.00 | 1,257.00 | 1,281.00 | 1,281.00 | 1.59% | 234,800 |
| Jan 14, 2026 | 1,251.00 | 1,262.00 | 1,241.00 | 1,261.00 | 1,261.00 | 0.56% | 263,100 |
| Jan 13, 2026 | 1,284.00 | 1,289.00 | 1,241.00 | 1,254.00 | 1,254.00 | -1.03% | 264,200 |
| Jan 9, 2026 | 1,274.00 | 1,284.00 | 1,267.00 | 1,267.00 | 1,267.00 | -0.47% | 176,300 |
| Jan 8, 2026 | 1,275.00 | 1,283.00 | 1,273.00 | 1,273.00 | 1,273.00 | 0.55% | 133,100 |
| Jan 7, 2026 | 1,264.00 | 1,276.00 | 1,260.00 | 1,266.00 | 1,266.00 | -0.47% | 173,800 |
| Jan 6, 2026 | 1,278.00 | 1,290.00 | 1,263.00 | 1,272.00 | 1,272.00 | -0.93% | 278,500 |
| Jan 5, 2026 | 1,295.00 | 1,299.00 | 1,276.00 | 1,284.00 | 1,284.00 | -0.70% | 242,600 |
| Dec 30, 2025 | 1,299.00 | 1,303.00 | 1,292.00 | 1,293.00 | 1,293.00 | -0.69% | 199,500 |
| Dec 29, 2025 | 1,275.00 | 1,307.00 | 1,274.00 | 1,302.00 | 1,302.00 | 0.08% | 379,700 |
| Dec 26, 2025 | 1,309.00 | 1,313.00 | 1,300.00 | 1,301.00 | 1,271.00 | -0.61% | 448,600 |
| Dec 25, 2025 | 1,305.00 | 1,312.00 | 1,297.00 | 1,309.00 | 1,278.82 | 1.08% | 227,900 |
| Dec 24, 2025 | 1,298.00 | 1,307.00 | 1,295.00 | 1,295.00 | 1,265.14 | - | 205,400 |
| Dec 23, 2025 | 1,299.00 | 1,306.00 | 1,286.00 | 1,295.00 | 1,265.14 | 0.94% | 218,900 |
| Dec 22, 2025 | 1,299.00 | 1,299.00 | 1,264.00 | 1,283.00 | 1,253.42 | -0.54% | 330,500 |
| Dec 19, 2025 | 1,292.00 | 1,300.00 | 1,289.00 | 1,290.00 | 1,260.25 | -0.77% | 600,700 |
| Dec 18, 2025 | 1,298.00 | 1,302.00 | 1,285.00 | 1,300.00 | 1,270.02 | 0.62% | 200,000 |
| Dec 17, 2025 | 1,306.00 | 1,308.00 | 1,287.00 | 1,292.00 | 1,262.21 | -0.31% | 185,200 |
| Dec 16, 2025 | 1,315.00 | 1,316.00 | 1,292.00 | 1,296.00 | 1,266.12 | -0.61% | 175,200 |
| Dec 15, 2025 | 1,282.00 | 1,312.00 | 1,282.00 | 1,304.00 | 1,273.93 | 1.72% | 194,100 |
| Dec 12, 2025 | 1,299.00 | 1,301.00 | 1,269.00 | 1,282.00 | 1,252.44 | 0.39% | 272,600 |
| Dec 11, 2025 | 1,300.00 | 1,305.00 | 1,270.00 | 1,277.00 | 1,247.55 | -2.22% | 275,400 |
| Dec 10, 2025 | 1,300.00 | 1,316.00 | 1,298.00 | 1,306.00 | 1,275.88 | 0.69% | 268,000 |
| Dec 9, 2025 | 1,296.00 | 1,311.00 | 1,288.00 | 1,297.00 | 1,267.09 | -0.15% | 406,200 |
| Dec 8, 2025 | 1,280.00 | 1,299.00 | 1,276.00 | 1,299.00 | 1,269.05 | 1.48% | 190,400 |
| Dec 5, 2025 | 1,289.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,250.48 | -1.23% | 216,100 |
| Dec 4, 2025 | 1,287.00 | 1,307.00 | 1,281.00 | 1,296.00 | 1,266.12 | 1.81% | 304,300 |
| Dec 3, 2025 | 1,269.00 | 1,287.00 | 1,252.00 | 1,273.00 | 1,243.65 | -0.31% | 308,100 |
| Dec 2, 2025 | 1,275.00 | 1,287.00 | 1,267.00 | 1,277.00 | 1,247.55 | 0.08% | 186,100 |
| Dec 1, 2025 | 1,298.00 | 1,303.00 | 1,271.00 | 1,276.00 | 1,246.58 | -1.92% | 285,400 |
| Nov 28, 2025 | 1,262.00 | 1,306.00 | 1,262.00 | 1,301.00 | 1,271.00 | 3.50% | 503,300 |
| Nov 27, 2025 | 1,254.00 | 1,264.00 | 1,250.00 | 1,257.00 | 1,228.01 | 0.40% | 173,000 |
| Nov 26, 2025 | 1,243.00 | 1,266.00 | 1,242.00 | 1,252.00 | 1,223.13 | 0.89% | 211,100 |
| Nov 25, 2025 | 1,236.00 | 1,244.00 | 1,226.00 | 1,241.00 | 1,212.38 | 0.40% | 178,800 |
| Nov 21, 2025 | 1,220.00 | 1,240.00 | 1,219.00 | 1,236.00 | 1,207.50 | 1.31% | 209,000 |
| Nov 20, 2025 | 1,237.00 | 1,242.00 | 1,218.00 | 1,220.00 | 1,191.87 | -0.16% | 271,500 |
| Nov 19, 2025 | 1,202.00 | 1,247.00 | 1,202.00 | 1,222.00 | 1,193.82 | 0.49% | 339,200 |
| Nov 18, 2025 | 1,254.00 | 1,262.00 | 1,216.00 | 1,216.00 | 1,187.96 | -4.55% | 323,500 |
| Nov 17, 2025 | 1,273.00 | 1,275.00 | 1,239.00 | 1,274.00 | 1,244.62 | 0.47% | 471,100 |
| Nov 14, 2025 | 1,236.00 | 1,272.00 | 1,224.00 | 1,268.00 | 1,238.76 | 8.93% | 852,700 |
| Nov 13, 2025 | 1,225.00 | 1,228.00 | 1,150.00 | 1,164.00 | 1,137.16 | -3.96% | 820,300 |
| Nov 12, 2025 | 1,208.00 | 1,231.00 | 1,208.00 | 1,212.00 | 1,184.05 | 0.25% | 187,100 |
| Nov 11, 2025 | 1,220.00 | 1,224.00 | 1,201.00 | 1,209.00 | 1,181.12 | -0.49% | 147,100 |
| Nov 10, 2025 | 1,205.00 | 1,220.00 | 1,203.00 | 1,215.00 | 1,186.98 | 1.25% | 217,600 |
| Nov 7, 2025 | 1,184.00 | 1,200.00 | 1,181.00 | 1,200.00 | 1,172.33 | 1.35% | 194,900 |
| Nov 6, 2025 | 1,200.00 | 1,204.00 | 1,184.00 | 1,184.00 | 1,156.70 | -1.00% | 187,300 |
| Nov 5, 2025 | 1,209.00 | 1,211.00 | 1,174.00 | 1,196.00 | 1,168.42 | -0.99% | 313,000 |
| Nov 4, 2025 | 1,213.00 | 1,221.00 | 1,203.00 | 1,208.00 | 1,180.14 | -1.23% | 244,600 |
| Oct 31, 2025 | 1,223.00 | 1,231.00 | 1,216.00 | 1,223.00 | 1,194.80 | 0.16% | 183,000 |
| Oct 30, 2025 | 1,214.00 | 1,224.00 | 1,208.00 | 1,221.00 | 1,192.84 | 0.41% | 290,100 |
| Oct 29, 2025 | 1,217.00 | 1,220.00 | 1,201.00 | 1,216.00 | 1,187.96 | -0.16% | 244,400 |
| Oct 28, 2025 | 1,236.00 | 1,237.00 | 1,205.00 | 1,218.00 | 1,189.91 | -1.77% | 348,300 |
| Oct 27, 2025 | 1,240.00 | 1,243.00 | 1,230.00 | 1,240.00 | 1,211.41 | 0.81% | 157,000 |
| Oct 24, 2025 | 1,233.00 | 1,239.00 | 1,226.00 | 1,230.00 | 1,201.64 | -0.81% | 114,600 |
| Oct 23, 2025 | 1,233.00 | 1,245.00 | 1,223.00 | 1,240.00 | 1,211.41 | 0.16% | 136,400 |
| Oct 22, 2025 | 1,231.00 | 1,240.00 | 1,225.00 | 1,238.00 | 1,209.45 | 0.08% | 122,700 |
| Oct 21, 2025 | 1,240.00 | 1,254.00 | 1,235.00 | 1,237.00 | 1,208.48 | 0.32% | 159,100 |
| Oct 20, 2025 | 1,220.00 | 1,239.00 | 1,216.00 | 1,233.00 | 1,204.57 | 2.41% | 161,000 |
| Oct 17, 2025 | 1,222.00 | 1,222.00 | 1,200.00 | 1,204.00 | 1,176.24 | -1.55% | 274,900 |
| Oct 16, 2025 | 1,225.00 | 1,239.00 | 1,223.00 | 1,223.00 | 1,194.80 | 0.41% | 197,900 |
| Oct 15, 2025 | 1,209.00 | 1,226.00 | 1,202.00 | 1,218.00 | 1,189.91 | 1.67% | 259,400 |
| Oct 14, 2025 | 1,212.00 | 1,225.00 | 1,178.00 | 1,198.00 | 1,170.38 | -3.15% | 445,300 |
| Oct 10, 2025 | 1,239.00 | 1,247.00 | 1,233.00 | 1,237.00 | 1,208.48 | -0.96% | 216,800 |
| Oct 9, 2025 | 1,229.00 | 1,253.00 | 1,226.00 | 1,249.00 | 1,220.20 | 0.97% | 216,100 |
| Oct 8, 2025 | 1,222.00 | 1,239.00 | 1,220.00 | 1,237.00 | 1,208.48 | 0.98% | 206,600 |
| Oct 7, 2025 | 1,252.00 | 1,253.00 | 1,220.00 | 1,225.00 | 1,196.75 | -2.16% | 308,100 |