kabutan

VISION INC.(9416) Historical

9416
TSE Prime
VISION INC.
1,286
JPY
-10
(-0.77%)
Dec 5, 2:19 pm JST
8.30
USD
Dec 5, 12:19 am EST
Result
PTS
outside of trading hours
1,286
Dec 5, 2:18 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 6, 2024
1,402 JPY
52 Week Low Apr 7, 2025
1,010 JPY
Yearly High Jan 6, 2025
1,317 JPY
Yearly Low Apr 7, 2025
1,010 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,298 1,307 1,252 1,286 -15 -1.15% 1,233,500

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 1,301 +5.26% 1,270 1,066,200 78,500 4,058,500 51.70
Nov 21, 2025 1,236 -2.52% 1,240 1,614,300 56,300 4,113,100 73.06
Nov 14, 2025 1,268 +5.67% 1,216 2,224,800 58,100 4,103,200 70.62
Nov 7, 2025 1,200 -1.88% 1,198 939,800 47,600 3,970,400 83.41
Oct 31, 2025 1,223 -0.57% 1,220 1,222,800 52,200 3,828,200 73.34
Oct 24, 2025 1,230 +2.16% 1,236 693,800 59,800 3,561,900 59.56
Oct 17, 2025 1,204 -2.67% 1,209 1,177,500 55,000 3,564,000 64.80
Oct 10, 2025 1,237 +1.56% 1,240 1,297,100 60,100 3,436,700 57.18
Oct 3, 2025 1,218 -1.38% 1,219 1,157,800 54,300 3,412,000 62.84
Sep 26, 2025 1,235 +2.75% 1,238 1,262,300 60,900 3,320,600 54.53
Sep 19, 2025 1,202 -2.83% 1,206 1,722,900 57,500 3,248,400 56.49
Sep 12, 2025 1,237 +0.41% 1,244 1,205,800 49,300 3,181,500 64.53
Sep 5, 2025 1,232 -1.68% 1,235 1,667,300 50,300 3,187,000 63.36
Aug 29, 2025 1,253 +0.40% 1,255 1,585,000 70,000 3,210,600 45.87
Aug 22, 2025 1,248 +1.38% 1,247 2,083,000 68,800 3,282,000 47.70
Aug 15, 2025 1,231 +7.42% 1,187 2,158,300 82,000 3,402,700 41.50
Aug 8, 2025 1,146 +1.42% 1,136 1,812,400 77,000 3,706,500 48.14
Aug 1, 2025 1,130 +4.05% 1,100 2,887,300 73,200 4,023,700 54.97
Jul 25, 2025 1,086 +0.46% 1,090 1,455,400 72,900 4,138,900 56.78
Jul 18, 2025 1,081 -0.55% 1,085 1,945,700 73,300 4,143,800 56.53