Want to see JP:5071 full AI Analyst Report?
VIS Co., Ltd. (5071) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,360.00 | 1,370.00 | 1,358.00 | 1,358.00 | 1,358.00 | -0.59% | 17,700 | 0.73 |
| Oct 29, 2026 | 1,371.00 | 1,378.00 | 1,366.00 | 1,366.00 | 1,366.00 | -0.36% | 9,500 | 0.39 |
| Oct 28, 2026 | 1,380.00 | 1,388.00 | 1,368.00 | 1,371.00 | 1,371.00 | +0.15% | 9,100 | 0.38 |
| Oct 27, 2026 | 1,378.00 | 1,379.00 | 1,368.00 | 1,369.00 | 1,369.00 | -0.15% | 15,200 | 0.64 |
| Oct 26, 2026 | 1,378.00 | 1,378.00 | 1,370.00 | 1,371.00 | 1,371.00 | -0.07% | 9,200 | 0.39 |
| Oct 23, 2026 | 1,375.00 | 1,375.00 | 1,365.00 | 1,372.00 | 1,372.00 | +0.22% | 15,900 | 0.68 |
| Oct 22, 2026 | 1,374.00 | 1,379.00 | 1,367.00 | 1,369.00 | 1,369.00 | -0.22% | 10,800 | 0.46 |
| Oct 21, 2026 | 1,384.00 | 1,384.00 | 1,366.00 | 1,372.00 | 1,372.00 | -0.80% | 15,100 | 0.65 |
| Oct 20, 2026 | 1,380.00 | 1,395.00 | 1,370.00 | 1,383.00 | 1,383.00 | -0.50% | 18,100 | 0.79 |
| Oct 19, 2026 | 1,380.00 | 1,399.00 | 1,376.00 | 1,390.00 | 1,390.00 | +1.02% | 13,100 | 0.57 |
| Oct 16, 2026 | 1,370.00 | 1,379.00 | 1,370.00 | 1,376.00 | 1,376.00 | +0.66% | 8,800 | 0.39 |
| Oct 15, 2026 | 1,375.00 | 1,383.00 | 1,367.00 | 1,367.00 | 1,367.00 | -0.58% | 19,300 | 0.86 |
| Oct 14, 2026 | 1,381.00 | 1,384.00 | 1,371.00 | 1,375.00 | 1,375.00 | -0.36% | 9,600 | 0.43 |
| Oct 13, 2026 | 1,375.00 | 1,391.00 | 1,375.00 | 1,380.00 | 1,380.00 | +0.36% | 4,500 | 0.20 |
| Oct 12, 2026 | 1,375.00 | 1,387.00 | 1,371.00 | 1,375.00 | 1,375.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,372.00 | 1,387.00 | 1,371.00 | 1,375.00 | 1,375.00 | +0.00% | 12,200 | 0.55 |
| Oct 08, 2026 | 1,386.00 | 1,395.00 | 1,373.00 | 1,375.00 | 1,375.00 | -1.08% | 14,100 | 0.64 |
| Oct 07, 2026 | 1,390.00 | 1,396.00 | 1,384.00 | 1,390.00 | 1,390.00 | -0.14% | 13,800 | 0.63 |
| Oct 06, 2026 | 1,402.00 | 1,402.00 | 1,392.00 | 1,392.00 | 1,392.00 | -0.64% | 6,500 | 0.30 |
| Oct 05, 2026 | 1,394.00 | 1,406.00 | 1,394.00 | 1,401.00 | 1,401.00 | +0.65% | 13,700 | 0.63 |
| Oct 02, 2026 | 1,394.00 | 1,397.00 | 1,391.00 | 1,392.00 | 1,392.00 | -0.29% | 15,600 | 0.73 |
| Oct 01, 2026 | 1,385.00 | 1,402.00 | 1,384.00 | 1,396.00 | 1,396.00 | +0.22% | 18,800 | 0.88 |
| Sep 30, 2026 | 1,375.00 | 1,393.00 | 1,372.00 | 1,393.00 | 1,393.00 | +1.46% | 27,600 | 1.32 |
| Sep 29, 2026 | 1,371.00 | 1,379.00 | 1,364.00 | 1,373.00 | 1,373.00 | -0.07% | 90,200 | 4.64 |
| Sep 28, 2026 | 1,401.00 | 1,401.00 | 1,374.00 | 1,374.00 | 1,374.00 | -2.21% | 184,500 | 11.13 |
| Sep 25, 2026 | 1,405.00 | 1,418.00 | 1,401.00 | 1,405.00 | 1,405.00 | +0.29% | 378,300 | 35.56 |
| Sep 24, 2026 | 1,470.00 | 1,470.00 | 1,390.00 | 1,401.00 | 1,401.00 | -5.66% | 223,100 | 31.23 |
| Sep 23, 2026 | 1,491.00 | 1,497.00 | 1,470.00 | 1,485.00 | 1,485.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,491.00 | 1,497.00 | 1,470.00 | 1,485.00 | 1,485.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,491.00 | 1,497.00 | 1,470.00 | 1,485.00 | 1,485.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,491.00 | 1,497.00 | 1,470.00 | 1,485.00 | 1,485.00 | -0.34% | 33,400 | 4.85 |
| Sep 17, 2026 | 1,523.00 | 1,523.00 | 1,482.00 | 1,490.00 | 1,490.00 | -1.84% | 23,200 | 3.54 |
| Sep 16, 2026 | 1,466.00 | 1,550.00 | 1,460.00 | 1,518.00 | 1,518.00 | +4.26% | 38,600 | 6.46 |
| Sep 15, 2026 | 1,437.00 | 1,469.00 | 1,436.00 | 1,456.00 | 1,456.00 | +6.51% | 172,500 | 51.60 |
| Sep 14, 2026 | 1,369.00 | 1,374.00 | 1,366.00 | 1,367.00 | 1,367.00 | -1.37% | 700 | 0.20 |
| Sep 11, 2026 | 1,370.00 | 1,386.00 | 1,359.00 | 1,386.00 | 1,386.00 | +1.17% | 700 | 0.20 |
| Sep 10, 2026 | 1,375.00 | 1,375.00 | 1,370.00 | 1,370.00 | 1,370.00 | -1.58% | 300 | 0.09 |
| Sep 09, 2026 | 1,393.00 | 1,394.00 | 1,383.00 | 1,392.00 | 1,392.00 | -0.07% | 5,800 | 1.71 |
| Sep 08, 2026 | 1,389.00 | 1,393.00 | 1,381.00 | 1,393.00 | 1,393.00 | +0.29% | 1,200 | 0.35 |
| Sep 07, 2026 | 1,390.00 | 1,401.00 | 1,381.00 | 1,389.00 | 1,389.00 | +0.00% | 2,000 | 0.59 |
| Sep 04, 2026 | 1,366.00 | 1,390.00 | 1,366.00 | 1,389.00 | 1,389.00 | +1.46% | 1,100 | 0.32 |
| Sep 03, 2026 | 1,362.00 | 1,371.00 | 1,362.00 | 1,369.00 | 1,369.00 | +0.07% | 700 | 0.20 |
| Sep 02, 2026 | 1,366.00 | 1,381.00 | 1,366.00 | 1,368.00 | 1,368.00 | -0.22% | 1,400 | 0.40 |
| Sep 01, 2026 | 1,365.00 | 1,399.00 | 1,365.00 | 1,371.00 | 1,371.00 | +0.44% | 1,000 | 0.28 |
| Aug 31, 2026 | 1,360.00 | 1,386.00 | 1,356.00 | 1,365.00 | 1,365.00 | -0.80% | 1,800 | 0.51 |
| Aug 28, 2026 | 1,387.00 | 1,387.00 | 1,363.00 | 1,376.00 | 1,376.00 | +0.95% | 3,300 | 0.95 |
| Aug 27, 2026 | 1,374.00 | 1,374.00 | 1,361.00 | 1,363.00 | 1,363.00 | -0.80% | 3,100 | 0.89 |
| Aug 26, 2026 | 1,371.00 | 1,391.00 | 1,371.00 | 1,374.00 | 1,374.00 | -0.07% | 1,000 | 0.28 |
| Aug 25, 2026 | 1,380.00 | 1,380.00 | 1,368.00 | 1,375.00 | 1,375.00 | -0.36% | 1,700 | 0.48 |
| Aug 24, 2026 | 1,365.00 | 1,389.00 | 1,365.00 | 1,380.00 | 1,380.00 | +1.10% | 3,300 | 0.93 |