VISION INC.(9416) Historical

52 Week High Dec 10, 2025

1,316 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
Jan 29, 2026	1,258	1,284	1,247	1,276	+18	+1.43%	1,229,600

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	1,258	0.00%	1,245	1,029,900	53,100	3,954,100	74.47
Jan 16, 2026	1,258	-0.71%	1,259	967,600	55,000	3,909,700	71.09
Jan 9, 2026	1,267	-2.01%	1,275	1,004,300	55,300	3,860,200	69.80
Dec 30, 2025	1,293	-0.61%	1,294	579,200	ー	ー	ー
Dec 26, 2025	1,301	+0.85%	1,298	1,431,300	856,000	3,859,400	4.51
Dec 19, 2025	1,290	+0.62%	1,294	1,355,200	143,400	3,901,900	27.21
Dec 12, 2025	1,282	+0.16%	1,294	1,412,600	100,800	3,940,700	39.09
Dec 5, 2025	1,280	-1.61%	1,283	1,300,000	82,400	4,049,700	49.15
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