Visional, Inc. (TYO:4194)
Japan · Delayed Price · Currency is JPY 12,145
+270 (2.27%)
Aug 1, 2025, 3:30 PM JST
Visional Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 11,890.00 | 12,185.00 | 11,890.00 | 12,145.00 | 12,145.00 | 2.27% | 207,500 |
| Jul 31, 2025 | 11,590.00 | 11,990.00 | 11,545.00 | 11,875.00 | 11,875.00 | 3.44% | 265,800 |
| Jul 30, 2025 | 11,490.00 | 11,610.00 | 11,360.00 | 11,480.00 | 11,480.00 | -1.03% | 196,500 |
| Jul 29, 2025 | 11,225.00 | 11,645.00 | 11,215.00 | 11,600.00 | 11,600.00 | 3.48% | 184,000 |
| Jul 28, 2025 | 11,385.00 | 11,410.00 | 11,210.00 | 11,210.00 | 11,210.00 | -0.49% | 129,200 |
| Jul 25, 2025 | 11,170.00 | 11,380.00 | 11,100.00 | 11,265.00 | 11,265.00 | 1.67% | 133,400 |
| Jul 24, 2025 | 11,040.00 | 11,175.00 | 10,925.00 | 11,080.00 | 11,080.00 | 1.09% | 140,300 |
| Jul 23, 2025 | 10,920.00 | 11,030.00 | 10,835.00 | 10,960.00 | 10,960.00 | -0.36% | 150,400 |
| Jul 22, 2025 | 10,985.00 | 11,090.00 | 10,905.00 | 11,000.00 | 11,000.00 | -0.54% | 124,000 |
| Jul 18, 2025 | 11,465.00 | 11,470.00 | 10,955.00 | 11,060.00 | 11,060.00 | 1.51% | 188,000 |
| Jul 17, 2025 | 10,850.00 | 10,970.00 | 10,850.00 | 10,895.00 | 10,895.00 | 0.41% | 105,000 |
| Jul 16, 2025 | 10,775.00 | 10,910.00 | 10,700.00 | 10,850.00 | 10,850.00 | 0.98% | 92,600 |
| Jul 15, 2025 | 10,910.00 | 10,915.00 | 10,710.00 | 10,745.00 | 10,745.00 | -0.60% | 96,100 |
| Jul 14, 2025 | 10,765.00 | 10,875.00 | 10,735.00 | 10,810.00 | 10,810.00 | -0.73% | 112,100 |
| Jul 11, 2025 | 10,980.00 | 11,065.00 | 10,815.00 | 10,890.00 | 10,890.00 | -0.14% | 146,600 |
| Jul 10, 2025 | 10,795.00 | 10,950.00 | 10,765.00 | 10,905.00 | 10,905.00 | -0.32% | 135,200 |
| Jul 9, 2025 | 10,860.00 | 10,980.00 | 10,745.00 | 10,940.00 | 10,940.00 | 0.46% | 109,900 |
| Jul 8, 2025 | 10,815.00 | 10,925.00 | 10,730.00 | 10,890.00 | 10,890.00 | 0.05% | 113,100 |
| Jul 7, 2025 | 10,800.00 | 10,885.00 | 10,760.00 | 10,885.00 | 10,885.00 | 2.25% | 127,400 |
| Jul 4, 2025 | 10,610.00 | 10,680.00 | 10,565.00 | 10,645.00 | 10,645.00 | -0.19% | 181,900 |
| Jul 3, 2025 | 10,745.00 | 10,800.00 | 10,590.00 | 10,665.00 | 10,665.00 | -0.74% | 160,900 |
| Jul 2, 2025 | 11,000.00 | 11,095.00 | 10,720.00 | 10,745.00 | 10,745.00 | -3.11% | 158,700 |
| Jul 1, 2025 | 11,055.00 | 11,165.00 | 11,020.00 | 11,090.00 | 11,090.00 | -0.18% | 129,700 |
| Jun 30, 2025 | 10,950.00 | 11,260.00 | 10,935.00 | 11,110.00 | 11,110.00 | 2.59% | 263,300 |
| Jun 27, 2025 | 10,935.00 | 10,990.00 | 10,725.00 | 10,830.00 | 10,830.00 | -0.96% | 206,300 |
| Jun 26, 2025 | 10,790.00 | 11,040.00 | 10,785.00 | 10,935.00 | 10,935.00 | 1.25% | 339,500 |
| Jun 25, 2025 | 10,735.00 | 10,870.00 | 10,670.00 | 10,800.00 | 10,800.00 | -0.60% | 199,200 |
| Jun 24, 2025 | 10,845.00 | 10,915.00 | 10,630.00 | 10,865.00 | 10,865.00 | 1.64% | 169,700 |
| Jun 23, 2025 | 10,500.00 | 10,690.00 | 10,420.00 | 10,690.00 | 10,690.00 | 2.39% | 316,500 |
| Jun 20, 2025 | 10,600.00 | 10,680.00 | 10,360.00 | 10,440.00 | 10,440.00 | -2.25% | 341,000 |
| Jun 19, 2025 | 10,580.00 | 10,775.00 | 10,530.00 | 10,680.00 | 10,680.00 | -0.79% | 240,400 |
| Jun 18, 2025 | 11,065.00 | 11,105.00 | 10,530.00 | 10,765.00 | 10,765.00 | 3.46% | 480,800 |
| Jun 17, 2025 | 10,460.00 | 10,545.00 | 10,310.00 | 10,405.00 | 10,405.00 | -1.65% | 364,700 |
| Jun 16, 2025 | 10,890.00 | 10,960.00 | 10,405.00 | 10,580.00 | 10,580.00 | -2.49% | 580,200 |
| Jun 13, 2025 | 10,100.00 | 10,850.00 | 10,100.00 | 10,850.00 | 10,850.00 | 16.07% | 1,239,700 |
| Jun 12, 2025 | 9,324.00 | 9,443.00 | 9,263.00 | 9,348.00 | 9,348.00 | 0.26% | 201,600 |
| Jun 11, 2025 | 9,372.00 | 9,474.00 | 9,284.00 | 9,324.00 | 9,324.00 | 0.67% | 124,500 |
| Jun 10, 2025 | 9,360.00 | 9,443.00 | 9,222.00 | 9,262.00 | 9,262.00 | -0.60% | 153,400 |
| Jun 9, 2025 | 9,200.00 | 9,320.00 | 9,185.00 | 9,318.00 | 9,318.00 | 2.04% | 171,500 |
| Jun 6, 2025 | 9,144.00 | 9,220.00 | 9,114.00 | 9,132.00 | 9,132.00 | 0.19% | 106,600 |
| Jun 5, 2025 | 9,006.00 | 9,148.00 | 9,006.00 | 9,115.00 | 9,115.00 | 0.61% | 113,000 |
| Jun 4, 2025 | 9,030.00 | 9,099.00 | 9,012.00 | 9,060.00 | 9,060.00 | 0.33% | 110,300 |
| Jun 3, 2025 | 9,141.00 | 9,191.00 | 9,026.00 | 9,030.00 | 9,030.00 | -0.90% | 91,600 |
| Jun 2, 2025 | 9,023.00 | 9,142.00 | 9,013.00 | 9,112.00 | 9,112.00 | 0.60% | 91,800 |
| May 30, 2025 | 9,020.00 | 9,118.00 | 9,007.00 | 9,058.00 | 9,058.00 | -0.37% | 114,600 |
| May 29, 2025 | 9,142.00 | 9,145.00 | 9,015.00 | 9,092.00 | 9,092.00 | -0.03% | 131,700 |
| May 28, 2025 | 9,205.00 | 9,205.00 | 9,066.00 | 9,095.00 | 9,095.00 | -1.20% | 102,200 |
| May 27, 2025 | 9,158.00 | 9,232.00 | 9,158.00 | 9,205.00 | 9,205.00 | 0.51% | 118,200 |
| May 26, 2025 | 9,000.00 | 9,210.00 | 8,965.00 | 9,158.00 | 9,158.00 | 2.00% | 159,700 |
| May 23, 2025 | 8,925.00 | 9,016.00 | 8,873.00 | 8,978.00 | 8,978.00 | 0.59% | 132,300 |