Vision Inc. (TYO:9416)
Japan
· Delayed Price · Currency is JPY 1,106.00
+15.00 (1.37%)
Apr 28, 2026, 3:30 PM JST
Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,097.00 | 1,106.00 | 1,093.00 | 1,106.00 | 1,106.00 | 1.37% | 181,800 |
| Apr 27, 2026 | 1,087.00 | 1,099.00 | 1,082.00 | 1,091.00 | 1,091.00 | 0.65% | 206,700 |
| Apr 24, 2026 | 1,106.00 | 1,111.00 | 1,075.00 | 1,084.00 | 1,084.00 | -1.90% | 339,200 |
| Apr 23, 2026 | 1,109.00 | 1,112.00 | 1,100.00 | 1,105.00 | 1,105.00 | -0.81% | 339,300 |
| Apr 22, 2026 | 1,140.00 | 1,146.00 | 1,114.00 | 1,114.00 | 1,114.00 | -2.45% | 300,600 |
| Apr 21, 2026 | 1,170.00 | 1,179.00 | 1,140.00 | 1,142.00 | 1,142.00 | -1.64% | 337,200 |
| Apr 20, 2026 | 1,186.00 | 1,186.00 | 1,155.00 | 1,161.00 | 1,161.00 | -1.94% | 255,600 |
| Apr 17, 2026 | 1,192.00 | 1,202.00 | 1,179.00 | 1,184.00 | 1,184.00 | -0.50% | 188,700 |
| Apr 16, 2026 | 1,208.00 | 1,218.00 | 1,190.00 | 1,190.00 | 1,190.00 | -1.33% | 183,900 |
| Apr 15, 2026 | 1,202.00 | 1,212.00 | 1,194.00 | 1,206.00 | 1,206.00 | 1.60% | 214,800 |
| Apr 14, 2026 | 1,202.00 | 1,203.00 | 1,186.00 | 1,187.00 | 1,187.00 | -0.75% | 142,500 |
| Apr 13, 2026 | 1,197.00 | 1,208.00 | 1,185.00 | 1,196.00 | 1,196.00 | -0.75% | 227,900 |
| Apr 10, 2026 | 1,197.00 | 1,208.00 | 1,193.00 | 1,205.00 | 1,205.00 | 0.75% | 258,800 |
| Apr 9, 2026 | 1,202.00 | 1,206.00 | 1,188.00 | 1,196.00 | 1,196.00 | -1.08% | 231,400 |
| Apr 8, 2026 | 1,199.00 | 1,209.00 | 1,198.00 | 1,209.00 | 1,209.00 | 2.28% | 224,300 |
| Apr 7, 2026 | 1,176.00 | 1,195.00 | 1,172.00 | 1,182.00 | 1,182.00 | 1.11% | 213,400 |
| Apr 6, 2026 | 1,168.00 | 1,178.00 | 1,166.00 | 1,169.00 | 1,169.00 | 0.69% | 119,400 |
| Apr 3, 2026 | 1,153.00 | 1,175.00 | 1,153.00 | 1,161.00 | 1,161.00 | 0.87% | 122,800 |
| Apr 2, 2026 | 1,169.00 | 1,181.00 | 1,147.00 | 1,151.00 | 1,151.00 | -1.20% | 193,000 |
| Apr 1, 2026 | 1,154.00 | 1,165.00 | 1,138.00 | 1,165.00 | 1,165.00 | 2.73% | 278,300 |
| Mar 31, 2026 | 1,140.00 | 1,153.00 | 1,130.00 | 1,134.00 | 1,134.00 | -0.53% | 224,300 |
| Mar 30, 2026 | 1,143.00 | 1,145.00 | 1,130.00 | 1,140.00 | 1,140.00 | -2.40% | 300,900 |
| Mar 27, 2026 | 1,154.00 | 1,176.00 | 1,150.00 | 1,168.00 | 1,168.00 | 1.21% | 296,100 |
| Mar 26, 2026 | 1,162.00 | 1,164.00 | 1,142.00 | 1,154.00 | 1,154.00 | -0.43% | 185,200 |
| Mar 25, 2026 | 1,156.00 | 1,174.00 | 1,152.00 | 1,159.00 | 1,159.00 | 1.49% | 306,700 |
| Mar 24, 2026 | 1,149.00 | 1,157.00 | 1,128.00 | 1,142.00 | 1,142.00 | 1.33% | 524,000 |
| Mar 23, 2026 | 1,133.00 | 1,139.00 | 1,100.00 | 1,127.00 | 1,127.00 | -2.17% | 373,800 |
| Mar 19, 2026 | 1,170.00 | 1,173.00 | 1,144.00 | 1,152.00 | 1,152.00 | -2.21% | 488,400 |
| Mar 18, 2026 | 1,183.00 | 1,187.00 | 1,167.00 | 1,178.00 | 1,178.00 | 0.51% | 265,200 |
| Mar 17, 2026 | 1,184.00 | 1,193.00 | 1,170.00 | 1,172.00 | 1,172.00 | -1.01% | 256,000 |
| Mar 16, 2026 | 1,186.00 | 1,190.00 | 1,177.00 | 1,184.00 | 1,184.00 | -0.59% | 290,200 |
| Mar 13, 2026 | 1,191.00 | 1,202.00 | 1,188.00 | 1,191.00 | 1,191.00 | -0.33% | 267,600 |
| Mar 12, 2026 | 1,205.00 | 1,213.00 | 1,188.00 | 1,195.00 | 1,195.00 | -1.73% | 348,600 |
| Mar 11, 2026 | 1,229.00 | 1,239.00 | 1,207.00 | 1,216.00 | 1,216.00 | -1.54% | 376,100 |
| Mar 10, 2026 | 1,220.00 | 1,236.00 | 1,204.00 | 1,235.00 | 1,235.00 | 2.57% | 337,900 |
| Mar 9, 2026 | 1,189.00 | 1,208.00 | 1,167.00 | 1,204.00 | 1,204.00 | -2.27% | 558,000 |
| 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 |