Visional, Inc. (TYO:4194)
Japan · Delayed Price · Currency is JPY 8,269.00
+419.00 (5.34%)
Jun 1, 2026, 3:30 PM JST
Visional Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 8,100.00 | 8,479.00 | 8,081.00 | 8,269.00 | 8,269.00 | 5.34% | 467,100 |
| May 29, 2026 | 7,709.00 | 8,052.00 | 7,670.00 | 7,850.00 | 7,850.00 | 3.85% | 355,000 |
| May 28, 2026 | 7,600.00 | 7,670.00 | 7,530.00 | 7,559.00 | 7,559.00 | -0.54% | 300,100 |
| May 27, 2026 | 7,451.00 | 7,622.00 | 7,384.00 | 7,600.00 | 7,600.00 | 2.44% | 261,200 |
| May 26, 2026 | 7,500.00 | 7,626.00 | 7,409.00 | 7,419.00 | 7,419.00 | -3.90% | 314,700 |
| May 25, 2026 | 7,846.00 | 7,852.00 | 7,643.00 | 7,720.00 | 7,720.00 | -1.63% | 211,700 |
| May 22, 2026 | 7,825.00 | 7,897.00 | 7,728.00 | 7,848.00 | 7,848.00 | 0.29% | 184,400 |
| May 21, 2026 | 7,758.00 | 7,872.00 | 7,701.00 | 7,825.00 | 7,825.00 | 1.01% | 199,600 |
| May 20, 2026 | 7,988.00 | 8,065.00 | 7,721.00 | 7,747.00 | 7,747.00 | -2.55% | 328,700 |
| May 19, 2026 | 7,673.00 | 7,974.00 | 7,582.00 | 7,950.00 | 7,950.00 | 5.68% | 351,400 |
| May 18, 2026 | 7,640.00 | 7,663.00 | 7,451.00 | 7,523.00 | 7,523.00 | 1.05% | 194,800 |
| May 15, 2026 | 7,330.00 | 7,449.00 | 7,300.00 | 7,445.00 | 7,445.00 | 1.20% | 216,400 |
| May 14, 2026 | 7,434.00 | 7,493.00 | 7,307.00 | 7,357.00 | 7,357.00 | -1.93% | 166,900 |
| May 13, 2026 | 7,394.00 | 7,534.00 | 7,382.00 | 7,502.00 | 7,502.00 | 2.64% | 212,200 |
| May 12, 2026 | 7,419.00 | 7,489.00 | 7,277.00 | 7,309.00 | 7,309.00 | -1.43% | 192,100 |
| May 11, 2026 | 7,510.00 | 7,531.00 | 7,414.00 | 7,415.00 | 7,415.00 | -1.42% | 211,700 |
| May 8, 2026 | 7,600.00 | 7,678.00 | 7,453.00 | 7,522.00 | 7,522.00 | 0.97% | 266,400 |
| May 7, 2026 | 7,420.00 | 7,470.00 | 7,259.00 | 7,450.00 | 7,450.00 | 0.28% | 331,400 |
| May 1, 2026 | 7,294.00 | 7,445.00 | 7,199.00 | 7,429.00 | 7,429.00 | 0.55% | 280,800 |
| Apr 30, 2026 | 7,310.00 | 7,504.00 | 7,295.00 | 7,388.00 | 7,388.00 | -0.97% | 252,100 |
| Apr 28, 2026 | 7,420.00 | 7,511.00 | 7,293.00 | 7,460.00 | 7,460.00 | 2.32% | 531,700 |
| Apr 27, 2026 | 7,380.00 | 7,381.00 | 7,260.00 | 7,291.00 | 7,291.00 | -2.19% | 284,700 |
| Apr 24, 2026 | 7,430.00 | 7,516.00 | 7,381.00 | 7,454.00 | 7,454.00 | -0.51% | 254,100 |
| Apr 23, 2026 | 7,699.00 | 7,711.00 | 7,438.00 | 7,492.00 | 7,492.00 | -1.85% | 345,100 |
| Apr 22, 2026 | 7,547.00 | 7,719.00 | 7,500.00 | 7,633.00 | 7,633.00 | 2.61% | 338,900 |
| Apr 21, 2026 | 7,399.00 | 7,467.00 | 7,366.00 | 7,439.00 | 7,439.00 | 0.27% | 223,500 |
| Apr 20, 2026 | 7,484.00 | 7,526.00 | 7,383.00 | 7,419.00 | 7,419.00 | -1.68% | 223,700 |
| Apr 17, 2026 | 7,500.00 | 7,600.00 | 7,470.00 | 7,546.00 | 7,546.00 | 0.01% | 189,500 |
| Apr 16, 2026 | 7,586.00 | 7,642.00 | 7,500.00 | 7,545.00 | 7,545.00 | 1.47% | 258,700 |
| Apr 15, 2026 | 7,316.00 | 7,466.00 | 7,273.00 | 7,436.00 | 7,436.00 | 2.91% | 282,900 |
| Apr 14, 2026 | 7,404.00 | 7,427.00 | 7,224.00 | 7,226.00 | 7,226.00 | 1.72% | 273,000 |
| Apr 13, 2026 | 7,093.00 | 7,230.00 | 7,090.00 | 7,104.00 | 7,104.00 | -1.77% | 280,000 |
| Apr 10, 2026 | 7,369.00 | 7,497.00 | 7,232.00 | 7,232.00 | 7,232.00 | -3.82% | 278,200 |
| Apr 9, 2026 | 7,621.00 | 7,621.00 | 7,491.00 | 7,519.00 | 7,519.00 | -0.74% | 212,300 |
| Apr 8, 2026 | 7,620.00 | 7,648.00 | 7,526.00 | 7,575.00 | 7,575.00 | 0.96% | 219,300 |
| Apr 7, 2026 | 7,437.00 | 7,565.00 | 7,406.00 | 7,503.00 | 7,503.00 | 0.91% | 174,700 |
| Apr 6, 2026 | 7,400.00 | 7,501.00 | 7,350.00 | 7,435.00 | 7,435.00 | 0.79% | 149,100 |
| Apr 3, 2026 | 7,299.00 | 7,399.00 | 7,299.00 | 7,377.00 | 7,377.00 | 1.32% | 199,300 |
| Apr 2, 2026 | 7,232.00 | 7,440.00 | 7,221.00 | 7,281.00 | 7,281.00 | -0.84% | 256,400 |
| Apr 1, 2026 | 7,200.00 | 7,349.00 | 7,160.00 | 7,343.00 | 7,343.00 | 3.82% | 320,900 |
| Mar 31, 2026 | 7,087.00 | 7,198.00 | 7,043.00 | 7,073.00 | 7,073.00 | 1.04% | 266,300 |
| Mar 30, 2026 | 7,065.00 | 7,109.00 | 6,860.00 | 7,000.00 | 7,000.00 | -3.53% | 308,400 |
| Mar 27, 2026 | 7,264.00 | 7,349.00 | 7,085.00 | 7,256.00 | 7,256.00 | 0.37% | 303,800 |
| Mar 26, 2026 | 7,280.00 | 7,322.00 | 7,153.00 | 7,229.00 | 7,229.00 | -0.25% | 438,300 |
| Mar 25, 2026 | 7,213.00 | 7,280.00 | 7,153.00 | 7,247.00 | 7,247.00 | 0.21% | 223,600 |
| Mar 24, 2026 | 7,100.00 | 7,250.00 | 7,082.00 | 7,232.00 | 7,232.00 | 3.33% | 315,300 |
| Mar 23, 2026 | 6,952.00 | 7,094.00 | 6,911.00 | 6,999.00 | 6,999.00 | 1.07% | 458,500 |
| Mar 19, 2026 | 6,860.00 | 7,125.00 | 6,859.00 | 6,925.00 | 6,925.00 | 1.33% | 501,000 |
| Mar 18, 2026 | 7,100.00 | 7,150.00 | 6,803.00 | 6,834.00 | 6,834.00 | -7.65% | 1,015,700 |
| Mar 17, 2026 | 7,330.00 | 7,473.00 | 7,250.00 | 7,400.00 | 7,400.00 | -1.06% | 298,000 |