Visional, Inc. (TYO:4194)
Japan · Delayed Price · Currency is JPY 10,740
-5 (-0.05%)
Oct 9, 2025, 12:44 PM JST
Visional Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 10,750.00 | 10,875.00 | 10,705.00 | 10,720.00 | 10,720.00 | -0.23% | 49,100 |
| Oct 8, 2025 | 10,725.00 | 10,805.00 | 10,665.00 | 10,745.00 | 10,745.00 | 0.99% | 120,600 |
| Oct 7, 2025 | 11,260.00 | 11,285.00 | 10,550.00 | 10,640.00 | 10,640.00 | -5.72% | 371,400 |
| Oct 6, 2025 | 11,020.00 | 11,365.00 | 10,905.00 | 11,285.00 | 11,285.00 | 5.27% | 232,300 |
| Oct 3, 2025 | 10,810.00 | 10,905.00 | 10,700.00 | 10,720.00 | 10,720.00 | -0.83% | 91,500 |
| Oct 2, 2025 | 11,165.00 | 11,250.00 | 10,805.00 | 10,810.00 | 10,810.00 | -2.88% | 127,400 |
| Oct 1, 2025 | 11,010.00 | 11,150.00 | 10,760.00 | 11,130.00 | 11,130.00 | -1.59% | 195,600 |
| Sep 30, 2025 | 11,155.00 | 11,410.00 | 11,090.00 | 11,310.00 | 11,310.00 | 2.59% | 172,400 |
| Sep 29, 2025 | 11,415.00 | 11,495.00 | 11,025.00 | 11,025.00 | 11,025.00 | -5.08% | 171,500 |
| Sep 26, 2025 | 11,515.00 | 11,725.00 | 11,515.00 | 11,615.00 | 11,615.00 | -0.39% | 106,500 |
| Sep 25, 2025 | 11,440.00 | 11,795.00 | 11,370.00 | 11,660.00 | 11,660.00 | 2.96% | 238,100 |
| Sep 24, 2025 | 11,610.00 | 11,625.00 | 11,240.00 | 11,325.00 | 11,325.00 | -3.66% | 246,900 |
| Sep 22, 2025 | 12,100.00 | 12,130.00 | 11,640.00 | 11,755.00 | 11,755.00 | -1.92% | 145,500 |
| Sep 19, 2025 | 11,805.00 | 12,065.00 | 11,760.00 | 11,985.00 | 11,985.00 | 0.93% | 633,900 |
| Sep 18, 2025 | 11,850.00 | 11,990.00 | 11,680.00 | 11,875.00 | 11,875.00 | -0.34% | 131,100 |
| Sep 17, 2025 | 11,640.00 | 11,980.00 | 11,640.00 | 11,915.00 | 11,915.00 | 0.89% | 182,500 |
| Sep 16, 2025 | 12,000.00 | 12,150.00 | 11,630.00 | 11,810.00 | 11,810.00 | 1.46% | 475,000 |
| Sep 12, 2025 | 11,175.00 | 11,730.00 | 10,950.00 | 11,640.00 | 11,640.00 | 1.88% | 696,000 |
| Sep 11, 2025 | 11,530.00 | 11,600.00 | 11,345.00 | 11,425.00 | 11,425.00 | -0.26% | 696,000 |
| Sep 10, 2025 | 11,620.00 | 11,720.00 | 11,450.00 | 11,455.00 | 11,455.00 | -0.74% | 176,900 |
| Sep 9, 2025 | 11,415.00 | 11,620.00 | 11,355.00 | 11,540.00 | 11,540.00 | 1.94% | 179,100 |
| Sep 8, 2025 | 11,175.00 | 11,320.00 | 11,125.00 | 11,320.00 | 11,320.00 | 2.40% | 194,900 |
| Sep 5, 2025 | 10,950.00 | 11,115.00 | 10,860.00 | 11,055.00 | 11,055.00 | 0.32% | 146,700 |
| Sep 4, 2025 | 11,145.00 | 11,175.00 | 10,960.00 | 11,020.00 | 11,020.00 | -1.17% | 135,800 |
| Sep 3, 2025 | 11,140.00 | 11,165.00 | 11,060.00 | 11,150.00 | 11,150.00 | 0.09% | 175,600 |
| Sep 2, 2025 | 11,530.00 | 11,690.00 | 11,090.00 | 11,140.00 | 11,140.00 | -4.99% | 235,500 |
| Sep 1, 2025 | 11,665.00 | 11,875.00 | 11,620.00 | 11,725.00 | 11,725.00 | -0.21% | 76,300 |
| Aug 29, 2025 | 11,740.00 | 11,845.00 | 11,570.00 | 11,750.00 | 11,750.00 | 0.09% | 134,800 |
| Aug 28, 2025 | 11,940.00 | 11,940.00 | 11,670.00 | 11,740.00 | 11,740.00 | -1.68% | 109,600 |
| Aug 27, 2025 | 12,030.00 | 12,055.00 | 11,810.00 | 11,940.00 | 11,940.00 | -1.28% | 99,600 |
| Aug 26, 2025 | 12,025.00 | 12,175.00 | 12,020.00 | 12,095.00 | 12,095.00 | -0.78% | 85,000 |
| Aug 25, 2025 | 12,015.00 | 12,230.00 | 11,980.00 | 12,190.00 | 12,190.00 | 1.46% | 122,000 |
| Aug 22, 2025 | 12,240.00 | 12,240.00 | 11,990.00 | 12,015.00 | 12,015.00 | -2.40% | 154,000 |
| Aug 21, 2025 | 12,265.00 | 12,375.00 | 12,165.00 | 12,310.00 | 12,310.00 | 0.98% | 124,400 |
| Aug 20, 2025 | 12,095.00 | 12,235.00 | 11,985.00 | 12,190.00 | 12,190.00 | 0.04% | 130,500 |
| Aug 19, 2025 | 12,270.00 | 12,270.00 | 12,090.00 | 12,185.00 | 12,185.00 | 0.25% | 121,600 |
| Aug 18, 2025 | 11,875.00 | 12,300.00 | 11,855.00 | 12,155.00 | 12,155.00 | 2.96% | 179,100 |
| Aug 15, 2025 | 11,700.00 | 11,805.00 | 11,540.00 | 11,805.00 | 11,805.00 | -0.17% | 185,500 |
| Aug 14, 2025 | 11,900.00 | 11,900.00 | 11,765.00 | 11,825.00 | 11,825.00 | -1.25% | 150,200 |
| Aug 13, 2025 | 11,925.00 | 12,115.00 | 11,870.00 | 11,975.00 | 11,975.00 | -0.66% | 167,700 |
| Aug 12, 2025 | 11,925.00 | 12,065.00 | 11,740.00 | 12,055.00 | 12,055.00 | 0.50% | 156,200 |
| Aug 8, 2025 | 12,055.00 | 12,065.00 | 11,905.00 | 11,995.00 | 11,995.00 | -0.29% | 102,900 |
| Aug 7, 2025 | 11,820.00 | 12,080.00 | 11,725.00 | 12,030.00 | 12,030.00 | 2.17% | 218,000 |
| Aug 6, 2025 | 11,910.00 | 12,070.00 | 11,705.00 | 11,775.00 | 11,775.00 | -2.20% | 234,400 |
| Aug 5, 2025 | 12,365.00 | 12,460.00 | 12,030.00 | 12,040.00 | 12,040.00 | -1.55% | 246,300 |
| Aug 4, 2025 | 11,965.00 | 12,270.00 | 11,930.00 | 12,230.00 | 12,230.00 | 0.70% | 182,800 |
| 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 |