Visional, Inc. (TYO:4194)
Japan · Delayed Price · Currency is JPY 9,582.00
-323.00 (-3.26%)
Oct 23, 2026, 3:30 PM JST
Visional Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10,005.00 | 10,050.00 | 9,559.00 | 9,582.00 | 9,582.00 | -3.26% | 211,400 |
| Oct 22, 2026 | 9,747.00 | 9,989.00 | 9,746.00 | 9,905.00 | 9,905.00 | 2.10% | 229,700 |
| Oct 21, 2026 | 9,760.00 | 9,813.00 | 9,637.00 | 9,701.00 | 9,701.00 | -0.60% | 216,300 |
| Oct 20, 2026 | 9,825.00 | 9,936.00 | 9,680.00 | 9,760.00 | 9,760.00 | -2.50% | 252,800 |
| Oct 19, 2026 | 10,100.00 | 10,125.00 | 9,882.00 | 10,010.00 | 10,010.00 | -1.04% | 223,700 |
| Oct 16, 2026 | 9,910.00 | 10,245.00 | 9,870.00 | 10,115.00 | 10,115.00 | 2.71% | 257,200 |
| Oct 15, 2026 | 9,570.00 | 9,848.00 | 9,554.00 | 9,848.00 | 9,848.00 | 1.81% | 159,800 |
| Oct 14, 2026 | 9,717.00 | 9,800.00 | 9,569.00 | 9,673.00 | 9,673.00 | -1.97% | 210,300 |
| Oct 13, 2026 | 9,944.00 | 9,950.00 | 9,721.00 | 9,867.00 | 9,867.00 | 0.44% | 176,500 |
| Oct 9, 2026 | 9,490.00 | 9,839.00 | 9,465.00 | 9,824.00 | 9,824.00 | 4.93% | 337,500 |
| Oct 8, 2026 | 9,168.00 | 9,362.00 | 9,104.00 | 9,362.00 | 9,362.00 | 2.51% | 239,900 |
| Oct 7, 2026 | 8,826.00 | 9,173.00 | 8,826.00 | 9,133.00 | 9,133.00 | 2.84% | 252,600 |
| Oct 6, 2026 | 8,803.00 | 8,899.00 | 8,787.00 | 8,881.00 | 8,881.00 | 1.87% | 135,300 |
| Oct 5, 2026 | 8,715.00 | 8,837.00 | 8,677.00 | 8,718.00 | 8,718.00 | -0.98% | 187,100 |
| Oct 2, 2026 | 8,677.00 | 9,010.00 | 8,677.00 | 8,804.00 | 8,804.00 | 0.58% | 231,100 |
| Oct 1, 2026 | 8,677.00 | 8,822.00 | 8,620.00 | 8,753.00 | 8,753.00 | 0.85% | 187,000 |
| Sep 30, 2026 | 8,639.00 | 8,695.00 | 8,564.00 | 8,679.00 | 8,679.00 | 0.21% | 197,600 |
| Sep 29, 2026 | 8,644.00 | 8,699.00 | 8,594.00 | 8,661.00 | 8,661.00 | -0.45% | 237,200 |
| Sep 28, 2026 | 8,600.00 | 8,713.00 | 8,514.00 | 8,700.00 | 8,700.00 | 2.32% | 275,300 |
| Sep 25, 2026 | 8,400.00 | 8,600.00 | 8,371.00 | 8,503.00 | 8,503.00 | 0.56% | 327,400 |
| Sep 24, 2026 | 8,354.00 | 8,645.00 | 8,314.00 | 8,456.00 | 8,456.00 | -0.56% | 277,000 |
| Sep 18, 2026 | 8,545.00 | 8,547.00 | 8,386.00 | 8,504.00 | 8,504.00 | -0.56% | 209,200 |
| Sep 17, 2026 | 8,500.00 | 8,572.00 | 8,410.00 | 8,552.00 | 8,552.00 | 1.72% | 211,700 |
| Sep 16, 2026 | 8,639.00 | 8,659.00 | 8,340.00 | 8,407.00 | 8,407.00 | -2.24% | 160,000 |
| Sep 15, 2026 | 8,539.00 | 8,622.00 | 8,370.00 | 8,600.00 | 8,600.00 | 2.52% | 312,800 |
| Sep 14, 2026 | 8,100.00 | 8,458.00 | 8,026.00 | 8,389.00 | 8,389.00 | 4.50% | 457,500 |
| Sep 11, 2026 | 8,048.00 | 8,366.00 | 7,915.00 | 8,028.00 | 8,028.00 | -8.71% | 1,145,400 |
| Sep 10, 2026 | 8,615.00 | 8,838.00 | 8,580.00 | 8,794.00 | 8,794.00 | 1.68% | 268,200 |
| Sep 9, 2026 | 8,826.00 | 8,846.00 | 8,606.00 | 8,649.00 | 8,649.00 | -3.04% | 244,500 |
| Sep 8, 2026 | 8,878.00 | 8,975.00 | 8,772.00 | 8,920.00 | 8,920.00 | 0.47% | 143,900 |
| Sep 7, 2026 | 8,903.00 | 8,993.00 | 8,816.00 | 8,878.00 | 8,878.00 | -2.90% | 203,900 |
| Sep 4, 2026 | 8,977.00 | 9,143.00 | 8,977.00 | 9,143.00 | 9,143.00 | 2.20% | 190,700 |
| Sep 3, 2026 | 8,950.00 | 9,053.00 | 8,923.00 | 8,946.00 | 8,946.00 | -0.04% | 156,800 |
| 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 |