Visional, Inc. (TYO:4194)
Japan · Delayed Price · Currency is JPY 11,875
-40 (-0.34%)
Sep 18, 2025, 3:30 PM JST
Visional Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 11,850.00 | 11,990.00 | 11,680.00 | 11,730.00 | - | -1.55% | 25,600 |
| 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% | 147,800 |
| 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 |
| 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 |