Visional, Inc. (TYO:4194)
Japan flag Japan · Delayed Price · Currency is JPY
11,740
-200 (-1.68%)
Aug 28, 2025, 3:30 PM JST

Visional Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202511,940.0011,940.0011,670.0011,740.0011,740.00-1.68%109,600
Aug 27, 202512,030.0012,055.0011,810.0011,940.0011,940.00-1.28%99,600
Aug 26, 202512,025.0012,175.0012,020.0012,095.0012,095.00-0.78%85,000
Aug 25, 202512,015.0012,230.0011,980.0012,190.0012,190.001.46%122,000
Aug 22, 202512,240.0012,240.0011,990.0012,015.0012,015.00-2.40%154,000
Aug 21, 202512,265.0012,375.0012,165.0012,310.0012,310.000.98%124,400
Aug 20, 202512,095.0012,235.0011,985.0012,190.0012,190.000.04%130,500
Aug 19, 202512,270.0012,270.0012,090.0012,185.0012,185.000.25%121,600
Aug 18, 202511,875.0012,300.0011,855.0012,155.0012,155.002.96%179,100
Aug 15, 202511,700.0011,805.0011,540.0011,805.0011,805.00-0.17%185,500
Aug 14, 202511,900.0011,900.0011,765.0011,825.0011,825.00-1.25%150,200
Aug 13, 202511,925.0012,115.0011,870.0011,975.0011,975.00-0.66%167,700
Aug 12, 202511,925.0012,065.0011,740.0012,055.0012,055.000.50%156,200
Aug 8, 202512,055.0012,065.0011,905.0011,995.0011,995.00-0.29%102,900
Aug 7, 202511,820.0012,080.0011,725.0012,030.0012,030.002.17%218,000
Aug 6, 202511,910.0012,070.0011,705.0011,775.0011,775.00-2.20%234,400
Aug 5, 202512,365.0012,460.0012,030.0012,040.0012,040.00-1.55%246,300
Aug 4, 202511,965.0012,270.0011,930.0012,230.0012,230.000.70%182,800
Aug 1, 202511,890.0012,185.0011,890.0012,145.0012,145.002.27%207,500
Jul 31, 202511,590.0011,990.0011,545.0011,875.0011,875.003.44%265,800
Jul 30, 202511,490.0011,610.0011,360.0011,480.0011,480.00-1.03%196,500
Jul 29, 202511,225.0011,645.0011,215.0011,600.0011,600.003.48%184,000
Jul 28, 202511,385.0011,410.0011,210.0011,210.0011,210.00-0.49%129,200
Jul 25, 202511,170.0011,380.0011,100.0011,265.0011,265.001.67%133,400
Jul 24, 202511,040.0011,175.0010,925.0011,080.0011,080.001.09%140,300
Jul 23, 202510,920.0011,030.0010,835.0010,960.0010,960.00-0.36%150,400
Jul 22, 202510,985.0011,090.0010,905.0011,000.0011,000.00-0.54%124,000
Jul 18, 202511,465.0011,470.0010,955.0011,060.0011,060.001.51%188,000
Jul 17, 202510,850.0010,970.0010,850.0010,895.0010,895.000.41%105,000
Jul 16, 202510,775.0010,910.0010,700.0010,850.0010,850.000.98%92,600
Jul 15, 202510,910.0010,915.0010,710.0010,745.0010,745.00-0.60%96,100
Jul 14, 202510,765.0010,875.0010,735.0010,810.0010,810.00-0.73%112,100
Jul 11, 202510,980.0011,065.0010,815.0010,890.0010,890.00-0.14%146,600
Jul 10, 202510,795.0010,950.0010,765.0010,905.0010,905.00-0.32%135,200
Jul 9, 202510,860.0010,980.0010,745.0010,940.0010,940.000.46%109,900
Jul 8, 202510,815.0010,925.0010,730.0010,890.0010,890.000.05%113,100
Jul 7, 202510,800.0010,885.0010,760.0010,885.0010,885.002.25%127,400
Jul 4, 202510,610.0010,680.0010,565.0010,645.0010,645.00-0.19%181,900
Jul 3, 202510,745.0010,800.0010,590.0010,665.0010,665.00-0.74%160,900
Jul 2, 202511,000.0011,095.0010,720.0010,745.0010,745.00-3.11%158,700
Jul 1, 202511,055.0011,165.0011,020.0011,090.0011,090.00-0.18%129,700
Jun 30, 202510,950.0011,260.0010,935.0011,110.0011,110.002.59%263,300
Jun 27, 202510,935.0010,990.0010,725.0010,830.0010,830.00-0.96%206,300
Jun 26, 202510,790.0011,040.0010,785.0010,935.0010,935.001.25%339,500
Jun 25, 202510,735.0010,870.0010,670.0010,800.0010,800.00-0.60%199,200
Jun 24, 202510,845.0010,915.0010,630.0010,865.0010,865.001.64%169,700
Jun 23, 202510,500.0010,690.0010,420.0010,690.0010,690.002.39%316,500
Jun 20, 202510,600.0010,680.0010,360.0010,440.0010,440.00-2.25%341,000
Jun 19, 202510,580.0010,775.0010,530.0010,680.0010,680.00-0.79%240,400
Jun 18, 202511,065.0011,105.0010,530.0010,765.0010,765.003.46%480,800