Visional, Inc. (TYO:4194)
Japan · Delayed Price · Currency is JPY 7,034.00
+62.00 (0.89%)
Mar 4, 2026, 11:30 AM JST
Visional Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 7,186.00 | 7,217.00 | 6,866.00 | 6,972.00 | 6,972.00 | -4.96% | 479,200 |
| Mar 2, 2026 | 7,503.00 | 7,564.00 | 7,224.00 | 7,336.00 | 7,336.00 | -0.23% | 605,200 |
| Feb 27, 2026 | 7,215.00 | 7,487.00 | 7,113.00 | 7,353.00 | 7,353.00 | 7.11% | 914,100 |
| Feb 26, 2026 | 6,640.00 | 6,975.00 | 6,594.00 | 6,865.00 | 6,865.00 | 5.91% | 664,600 |
| Feb 25, 2026 | 6,447.00 | 6,576.00 | 6,402.00 | 6,482.00 | 6,482.00 | 2.13% | 807,700 |
| Feb 24, 2026 | 6,678.00 | 6,725.00 | 6,280.00 | 6,347.00 | 6,347.00 | -7.72% | 888,500 |
| Feb 20, 2026 | 7,040.00 | 7,040.00 | 6,835.00 | 6,878.00 | 6,878.00 | -1.46% | 563,400 |
| Feb 19, 2026 | 7,085.00 | 7,132.00 | 6,805.00 | 6,980.00 | 6,980.00 | -7.37% | 896,200 |
| Feb 18, 2026 | 7,515.00 | 7,550.00 | 7,360.00 | 7,535.00 | 7,535.00 | 0.60% | 345,100 |
| Feb 17, 2026 | 7,594.00 | 7,600.00 | 7,415.00 | 7,490.00 | 7,490.00 | -2.61% | 342,100 |
| Feb 16, 2026 | 7,893.00 | 7,948.00 | 7,676.00 | 7,691.00 | 7,691.00 | -2.78% | 357,100 |
| Feb 13, 2026 | 8,204.00 | 8,311.00 | 7,901.00 | 7,911.00 | 7,911.00 | -5.13% | 336,500 |
| Feb 12, 2026 | 8,400.00 | 8,483.00 | 8,255.00 | 8,339.00 | 8,339.00 | -3.95% | 252,800 |
| Feb 10, 2026 | 8,592.00 | 8,738.00 | 8,515.00 | 8,682.00 | 8,682.00 | 2.09% | 169,700 |
| Feb 9, 2026 | 8,423.00 | 8,610.00 | 8,401.00 | 8,504.00 | 8,504.00 | 0.96% | 179,200 |
| Feb 6, 2026 | 8,420.00 | 8,489.00 | 8,288.00 | 8,423.00 | 8,423.00 | -0.55% | 193,800 |
| Feb 5, 2026 | 8,359.00 | 8,622.00 | 8,287.00 | 8,470.00 | 8,470.00 | 2.33% | 274,000 |
| Feb 4, 2026 | 8,642.00 | 8,723.00 | 8,257.00 | 8,277.00 | 8,277.00 | -5.86% | 454,500 |
| Feb 3, 2026 | 8,727.00 | 8,852.00 | 8,697.00 | 8,792.00 | 8,792.00 | 0.71% | 208,000 |
| Feb 2, 2026 | 8,651.00 | 8,786.00 | 8,573.00 | 8,730.00 | 8,730.00 | 2.48% | 181,600 |
| Jan 30, 2026 | 8,518.00 | 8,633.00 | 8,442.00 | 8,519.00 | 8,519.00 | -1.06% | 210,400 |
| Jan 29, 2026 | 8,678.00 | 8,784.00 | 8,562.00 | 8,610.00 | 8,610.00 | -2.20% | 310,600 |
| Jan 28, 2026 | 8,761.00 | 8,870.00 | 8,692.00 | 8,804.00 | 8,804.00 | 1.43% | 284,700 |
| Jan 27, 2026 | 8,725.00 | 8,765.00 | 8,618.00 | 8,680.00 | 8,680.00 | -0.15% | 253,900 |
| Jan 26, 2026 | 8,900.00 | 8,942.00 | 8,565.00 | 8,693.00 | 8,693.00 | -3.16% | 426,900 |
| Jan 23, 2026 | 9,160.00 | 9,299.00 | 8,945.00 | 8,977.00 | 8,977.00 | -1.32% | 307,000 |
| Jan 22, 2026 | 9,208.00 | 9,215.00 | 9,030.00 | 9,097.00 | 9,097.00 | -1.34% | 246,300 |
| Jan 21, 2026 | 9,320.00 | 9,348.00 | 9,075.00 | 9,221.00 | 9,221.00 | -1.05% | 297,600 |
| Jan 20, 2026 | 9,281.00 | 9,497.00 | 9,278.00 | 9,319.00 | 9,319.00 | -1.70% | 286,600 |
| Jan 19, 2026 | 9,712.00 | 9,720.00 | 9,462.00 | 9,480.00 | 9,480.00 | -1.09% | 223,200 |
| Jan 16, 2026 | 9,739.00 | 9,786.00 | 9,548.00 | 9,584.00 | 9,584.00 | -2.20% | 220,100 |
| Jan 15, 2026 | 9,830.00 | 10,070.00 | 9,720.00 | 9,800.00 | 9,800.00 | -1.51% | 289,400 |
| Jan 14, 2026 | 10,160.00 | 10,180.00 | 9,940.00 | 9,950.00 | 9,950.00 | -2.07% | 155,000 |
| Jan 13, 2026 | 10,310.00 | 10,315.00 | 10,055.00 | 10,160.00 | 10,160.00 | -0.83% | 112,900 |
| Jan 9, 2026 | 10,300.00 | 10,350.00 | 10,125.00 | 10,245.00 | 10,245.00 | -0.05% | 106,900 |
| Jan 8, 2026 | 10,030.00 | 10,345.00 | 9,993.00 | 10,250.00 | 10,250.00 | 2.09% | 169,300 |
| Jan 7, 2026 | 10,015.00 | 10,165.00 | 9,973.00 | 10,040.00 | 10,040.00 | -0.59% | 128,000 |
| Jan 6, 2026 | 9,970.00 | 10,170.00 | 9,935.00 | 10,100.00 | 10,100.00 | 2.12% | 147,600 |
| Jan 5, 2026 | 10,010.00 | 10,070.00 | 9,775.00 | 9,890.00 | 9,890.00 | -1.20% | 176,500 |
| Dec 30, 2025 | 10,360.00 | 10,375.00 | 10,010.00 | 10,010.00 | 10,010.00 | -2.39% | 158,600 |
| Dec 29, 2025 | 10,515.00 | 10,525.00 | 10,215.00 | 10,255.00 | 10,255.00 | -2.66% | 111,400 |
| Dec 26, 2025 | 10,440.00 | 10,565.00 | 10,400.00 | 10,535.00 | 10,535.00 | 0.14% | 86,000 |
| Dec 25, 2025 | 10,425.00 | 10,585.00 | 10,275.00 | 10,520.00 | 10,520.00 | 1.40% | 63,400 |
| Dec 24, 2025 | 10,400.00 | 10,540.00 | 10,360.00 | 10,375.00 | 10,375.00 | -0.62% | 90,200 |
| Dec 23, 2025 | 10,395.00 | 10,550.00 | 10,295.00 | 10,440.00 | 10,440.00 | 2.00% | 164,500 |
| Dec 22, 2025 | 10,780.00 | 10,790.00 | 10,180.00 | 10,235.00 | 10,235.00 | -4.97% | 260,000 |
| Dec 19, 2025 | 10,800.00 | 10,910.00 | 10,680.00 | 10,770.00 | 10,770.00 | 0.98% | 223,100 |
| Dec 18, 2025 | 10,510.00 | 10,745.00 | 10,480.00 | 10,665.00 | 10,665.00 | 2.25% | 200,200 |
| Dec 17, 2025 | 10,435.00 | 10,500.00 | 10,285.00 | 10,430.00 | 10,430.00 | 1.31% | 130,600 |
| Dec 16, 2025 | 10,540.00 | 10,630.00 | 10,295.00 | 10,295.00 | 10,295.00 | -3.06% | 200,100 |