VisasQ, Inc.(JP:4490)
Â¥658.00+6.00 (+0.92%)
JP:4490
VisasQ, Inc. historical prices
Â¥658.00
At close:+6.00 (+0.92%)
Want to see JP:4490 full AI Analyst Report?
VisasQ, Inc. (4490) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 652.00 | 670.00 | 649.00 | 658.00 | 658.00 | +0.92% | 12,600 | 0.68 |
| Nov 10, 2026 | 649.00 | 658.00 | 646.00 | 652.00 | 652.00 | +4.15% | 7,100 | 0.38 |
| Nov 09, 2026 | 626.00 | 659.00 | 626.00 | 639.00 | 639.00 | +2.08% | 24,700 | 1.35 |
| Nov 06, 2026 | 651.00 | 659.00 | 625.00 | 626.00 | 626.00 | -9.41% | 36,800 | 2.08 |
| Nov 05, 2026 | 716.00 | 716.00 | 680.00 | 691.00 | 691.00 | -2.81% | 19,700 | 1.12 |
| Nov 04, 2026 | 700.00 | 723.00 | 682.00 | 711.00 | 711.00 | +1.57% | 22,900 | 1.33 |
| Nov 03, 2026 | 700.00 | 737.00 | 700.00 | 700.00 | 700.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 737.00 | 737.00 | 700.00 | 700.00 | 700.00 | -3.05% | 124,100 | 8.07 |
| Oct 30, 2026 | 729.00 | 748.00 | 700.00 | 722.00 | 722.00 | -2.96% | 35,400 | 2.37 |
| Oct 29, 2026 | 754.00 | 754.00 | 718.00 | 744.00 | 744.00 | -1.46% | 14,700 | 0.98 |
| Oct 28, 2026 | 780.00 | 783.00 | 754.00 | 755.00 | 755.00 | -2.20% | 14,000 | 0.94 |
| Oct 27, 2026 | 761.00 | 788.00 | 755.00 | 772.00 | 772.00 | +0.92% | 15,900 | 1.07 |
| Oct 26, 2026 | 746.00 | 784.00 | 746.00 | 765.00 | 765.00 | +0.53% | 18,200 | 1.22 |
| Oct 23, 2026 | 756.00 | 784.00 | 741.00 | 761.00 | 761.00 | -1.30% | 34,000 | 2.30 |
| Oct 22, 2026 | 830.00 | 830.00 | 750.00 | 771.00 | 771.00 | -7.11% | 48,500 | 3.42 |
| Oct 21, 2026 | 801.00 | 841.00 | 799.00 | 830.00 | 830.00 | +3.88% | 85,900 | 6.58 |
| Oct 20, 2026 | 745.00 | 799.00 | 741.00 | 799.00 | 799.00 | +5.13% | 73,000 | 6.04 |
| Oct 19, 2026 | 711.00 | 762.00 | 702.00 | 760.00 | 760.00 | +5.56% | 59,700 | 5.16 |
| Oct 16, 2026 | 702.00 | 730.00 | 700.00 | 720.00 | 720.00 | +7.46% | 69,700 | 6.41 |
| Oct 15, 2026 | 670.00 | 700.00 | 650.00 | 670.00 | 670.00 | -0.45% | 21,700 | 2.06 |
| Oct 14, 2026 | 673.00 | 691.00 | 673.00 | 673.00 | 673.00 | -1.32% | 10,400 | 0.90 |
| Oct 13, 2026 | 695.00 | 695.00 | 671.00 | 682.00 | 682.00 | -0.87% | 11,000 | 0.70 |
| Oct 12, 2026 | 688.00 | 692.00 | 679.00 | 688.00 | 688.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 686.00 | 692.00 | 679.00 | 688.00 | 688.00 | +1.62% | 9,000 | 0.55 |
| Oct 08, 2026 | 690.00 | 690.00 | 673.00 | 677.00 | 677.00 | -1.74% | 7,200 | 0.43 |
| Oct 07, 2026 | 666.00 | 689.00 | 665.00 | 689.00 | 689.00 | +3.45% | 12,300 | 0.74 |
| Oct 06, 2026 | 666.00 | 673.00 | 662.00 | 666.00 | 666.00 | +0.91% | 5,400 | 0.32 |
| Oct 05, 2026 | 679.00 | 680.00 | 660.00 | 660.00 | 660.00 | -1.79% | 13,000 | 0.77 |
| Oct 02, 2026 | 679.00 | 679.00 | 672.00 | 672.00 | 672.00 | -1.18% | 7,300 | 0.43 |
| Oct 01, 2026 | 678.00 | 683.00 | 674.00 | 680.00 | 680.00 | +0.44% | 10,500 | 0.62 |
| Sep 30, 2026 | 676.00 | 678.00 | 670.00 | 677.00 | 677.00 | +0.45% | 8,900 | 0.52 |
| Sep 29, 2026 | 666.00 | 676.00 | 650.00 | 674.00 | 674.00 | -0.15% | 9,000 | 0.52 |
| Sep 28, 2026 | 685.00 | 685.00 | 666.00 | 675.00 | 675.00 | 0.00% | 9,300 | 0.54 |
| Sep 25, 2026 | 664.00 | 675.00 | 664.00 | 675.00 | 675.00 | +0.15% | 4,100 | 0.24 |
| Sep 24, 2026 | 657.00 | 674.00 | 657.00 | 674.00 | 674.00 | +2.59% | 18,400 | 1.06 |
| Sep 23, 2026 | 655.00 | 665.00 | 653.00 | 657.00 | 657.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 655.00 | 665.00 | 653.00 | 657.00 | 657.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 655.00 | 665.00 | 653.00 | 657.00 | 657.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 655.00 | 665.00 | 653.00 | 657.00 | 657.00 | -0.45% | 5,500 | 0.30 |
| Sep 17, 2026 | 651.00 | 660.00 | 651.00 | 660.00 | 660.00 | +0.46% | 5,300 | 0.28 |
| Sep 16, 2026 | 655.00 | 657.00 | 645.00 | 657.00 | 657.00 | +0.31% | 4,200 | 0.22 |
| Sep 15, 2026 | 650.00 | 655.00 | 638.00 | 655.00 | 655.00 | +0.77% | 3,400 | 0.18 |
| Sep 14, 2026 | 635.00 | 650.00 | 634.00 | 650.00 | 650.00 | +2.85% | 5,700 | 0.29 |
| Sep 11, 2026 | 637.00 | 643.00 | 621.00 | 632.00 | 632.00 | -2.32% | 19,200 | 0.99 |
| Sep 10, 2026 | 633.00 | 650.00 | 633.00 | 647.00 | 647.00 | +1.57% | 3,700 | 0.17 |
| Sep 09, 2026 | 641.00 | 647.00 | 634.00 | 637.00 | 637.00 | -0.78% | 4,300 | 0.18 |
| Sep 08, 2026 | 650.00 | 656.00 | 639.00 | 642.00 | 642.00 | -2.58% | 17,200 | 0.73 |
| Sep 07, 2026 | 671.00 | 671.00 | 650.00 | 659.00 | 659.00 | -1.79% | 7,500 | 0.31 |
| Sep 04, 2026 | 661.00 | 671.00 | 660.00 | 671.00 | 671.00 | 0.00% | 7,800 | 0.30 |
| Sep 03, 2026 | 680.00 | 681.00 | 655.00 | 671.00 | 671.00 | -1.18% | 18,700 | 0.70 |
