Visional, Inc. (TYO:4194)
Japan · Delayed Price · Currency is JPY 8,950.00
-353.00 (-3.79%)
Sep 2, 2026, 3:30 PM JST
Visional Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 9,228.00 | 9,239.00 | 8,907.00 | 8,950.00 | 8,950.00 | -3.79% | 246,500 |
| Sep 1, 2026 | 9,592.00 | 9,628.00 | 9,302.00 | 9,303.00 | 9,303.00 | -2.00% | 202,200 |
| Aug 31, 2026 | 9,531.00 | 9,622.00 | 9,481.00 | 9,493.00 | 9,493.00 | -0.85% | 144,900 |
| Aug 28, 2026 | 9,500.00 | 9,606.00 | 9,465.00 | 9,574.00 | 9,574.00 | 3.23% | 173,000 |
| Aug 27, 2026 | 9,196.00 | 9,430.00 | 9,171.00 | 9,274.00 | 9,274.00 | 0.43% | 174,500 |
| Aug 26, 2026 | 9,265.00 | 9,351.00 | 9,162.00 | 9,234.00 | 9,234.00 | -1.53% | 145,500 |
| Aug 25, 2026 | 9,385.00 | 9,391.00 | 9,238.00 | 9,377.00 | 9,377.00 | 0.99% | 137,400 |
| Aug 24, 2026 | 9,270.00 | 9,406.00 | 9,204.00 | 9,285.00 | 9,285.00 | 0.26% | 163,700 |
| Aug 21, 2026 | 9,285.00 | 9,361.00 | 9,154.00 | 9,261.00 | 9,261.00 | -0.67% | 149,300 |
| Aug 20, 2026 | 9,155.00 | 9,337.00 | 9,081.00 | 9,323.00 | 9,323.00 | 3.16% | 173,000 |
| Aug 19, 2026 | 9,224.00 | 9,229.00 | 8,987.00 | 9,037.00 | 9,037.00 | -0.48% | 199,700 |
| Aug 18, 2026 | 8,979.00 | 9,203.00 | 8,941.00 | 9,081.00 | 9,081.00 | 0.19% | 168,000 |
| Aug 17, 2026 | 9,197.00 | 9,276.00 | 8,984.00 | 9,064.00 | 9,064.00 | -3.03% | 223,500 |
| Aug 14, 2026 | 9,050.00 | 9,405.00 | 9,002.00 | 9,347.00 | 9,347.00 | 3.28% | 186,400 |
| Aug 13, 2026 | 8,979.00 | 9,121.00 | 8,823.00 | 9,050.00 | 9,050.00 | -1.93% | 348,600 |
| Aug 12, 2026 | 9,200.00 | 9,434.00 | 9,181.00 | 9,228.00 | 9,228.00 | 0.41% | 330,600 |
| Aug 10, 2026 | 9,100.00 | 9,190.00 | 8,930.00 | 9,190.00 | 9,190.00 | 2.11% | 237,900 |
| Aug 7, 2026 | 8,878.00 | 9,179.00 | 8,834.00 | 9,000.00 | 9,000.00 | 1.37% | 201,300 |
| Aug 6, 2026 | 8,600.00 | 8,914.00 | 8,589.00 | 8,878.00 | 8,878.00 | 2.10% | 211,200 |
| Aug 5, 2026 | 8,752.00 | 8,792.00 | 8,678.00 | 8,695.00 | 8,695.00 | -0.90% | 142,800 |
| Aug 4, 2026 | 8,898.00 | 8,898.00 | 8,650.00 | 8,774.00 | 8,774.00 | 0.89% | 248,100 |
| Aug 3, 2026 | 8,713.00 | 8,766.00 | 8,481.00 | 8,697.00 | 8,697.00 | -0.18% | 225,700 |
| Jul 31, 2026 | 8,550.00 | 8,789.00 | 8,500.00 | 8,713.00 | 8,713.00 | -3.19% | 175,800 |
| Jul 30, 2026 | 9,218.00 | 9,292.00 | 8,965.00 | 9,000.00 | 9,000.00 | -3.18% | 205,300 |
| Jul 29, 2026 | 9,150.00 | 9,437.00 | 8,976.00 | 9,296.00 | 9,296.00 | 3.29% | 331,600 |
| Jul 28, 2026 | 9,172.00 | 9,180.00 | 8,849.00 | 9,000.00 | 9,000.00 | -0.66% | 149,200 |
| Jul 27, 2026 | 8,530.00 | 9,073.00 | 8,530.00 | 9,060.00 | 9,060.00 | 8.02% | 300,600 |
| Jul 24, 2026 | 8,301.00 | 8,436.00 | 8,252.00 | 8,387.00 | 8,387.00 | 0.13% | 193,300 |
| Jul 23, 2026 | 8,191.00 | 8,380.00 | 8,191.00 | 8,376.00 | 8,376.00 | -0.32% | 110,900 |
| Jul 22, 2026 | 8,420.00 | 8,481.00 | 8,237.00 | 8,403.00 | 8,403.00 | -1.63% | 164,700 |
| Jul 21, 2026 | 8,500.00 | 8,658.00 | 8,500.00 | 8,542.00 | 8,542.00 | 0.71% | 208,500 |
| Jul 17, 2026 | 8,472.00 | 8,624.00 | 8,391.00 | 8,482.00 | 8,482.00 | 1.13% | 238,400 |
| Jul 16, 2026 | 8,325.00 | 8,414.00 | 8,280.00 | 8,387.00 | 8,387.00 | 1.73% | 127,700 |
| Jul 15, 2026 | 8,436.00 | 8,438.00 | 8,143.00 | 8,244.00 | 8,244.00 | -2.95% | 158,400 |
| Jul 14, 2026 | 8,445.00 | 8,671.00 | 8,433.00 | 8,495.00 | 8,495.00 | 2.41% | 264,800 |
| Jul 13, 2026 | 8,299.00 | 8,391.00 | 8,191.00 | 8,295.00 | 8,295.00 | 0.31% | 138,500 |
| Jul 10, 2026 | 8,190.00 | 8,287.00 | 8,162.00 | 8,269.00 | 8,269.00 | 0.46% | 125,300 |
| Jul 9, 2026 | 8,350.00 | 8,384.00 | 8,180.00 | 8,231.00 | 8,231.00 | -2.36% | 178,300 |
| Jul 8, 2026 | 8,500.00 | 8,600.00 | 8,256.00 | 8,430.00 | 8,430.00 | 0.52% | 268,900 |
| Jul 7, 2026 | 8,330.00 | 8,447.00 | 8,330.00 | 8,386.00 | 8,386.00 | 2.52% | 274,500 |
| Jul 6, 2026 | 8,109.00 | 8,180.00 | 7,983.00 | 8,180.00 | 8,180.00 | 3.01% | 198,400 |
| Jul 3, 2026 | 8,099.00 | 8,124.00 | 7,889.00 | 7,941.00 | 7,941.00 | -0.10% | 219,800 |
| Jul 2, 2026 | 7,700.00 | 8,010.00 | 7,640.00 | 7,949.00 | 7,949.00 | 8.15% | 301,600 |
| Jul 1, 2026 | 7,601.00 | 7,673.00 | 7,333.00 | 7,350.00 | 7,350.00 | -5.67% | 295,400 |
| Jun 30, 2026 | 7,699.00 | 7,847.00 | 7,623.00 | 7,792.00 | 7,792.00 | -0.15% | 277,700 |
| Jun 29, 2026 | 7,436.00 | 7,819.00 | 7,360.00 | 7,804.00 | 7,804.00 | 6.93% | 344,100 |
| Jun 26, 2026 | 7,200.00 | 7,314.00 | 7,105.00 | 7,298.00 | 7,298.00 | 3.40% | 296,500 |
| Jun 25, 2026 | 7,156.00 | 7,249.00 | 6,992.00 | 7,058.00 | 7,058.00 | -1.90% | 287,500 |
| Jun 24, 2026 | 7,234.00 | 7,361.00 | 7,138.00 | 7,195.00 | 7,195.00 | 0.78% | 249,000 |
| Jun 23, 2026 | 7,069.00 | 7,139.00 | 6,990.00 | 7,139.00 | 7,139.00 | 2.19% | 249,700 |