Visional, Inc. (TYO:4194)
Japan · Delayed Price · Currency is JPY 9,243.00
+53.00 (0.58%)
Aug 12, 2026, 1:09 PM JST
Visional Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 6,929.00 | 7,059.00 | 6,832.00 | 6,986.00 | 6,986.00 | 1.04% | 462,300 |
| Jun 19, 2026 | 7,186.00 | 7,212.00 | 6,833.00 | 6,914.00 | 6,914.00 | -6.07% | 536,100 |
| Jun 18, 2026 | 7,300.00 | 7,421.00 | 7,248.00 | 7,361.00 | 7,361.00 | 1.56% | 417,000 |
| Jun 17, 2026 | 7,182.00 | 7,326.00 | 7,063.00 | 7,248.00 | 7,248.00 | 0.35% | 485,100 |
| Jun 16, 2026 | 7,234.00 | 7,234.00 | 7,030.00 | 7,223.00 | 7,223.00 | -0.84% | 398,300 |
| Jun 15, 2026 | 7,392.00 | 7,500.00 | 7,252.00 | 7,284.00 | 7,284.00 | -1.45% | 481,900 |
| Jun 12, 2026 | 7,422.00 | 7,489.00 | 7,209.00 | 7,391.00 | 7,391.00 | -8.25% | 1,092,300 |
| Jun 11, 2026 | 8,000.00 | 8,094.00 | 7,910.00 | 8,056.00 | 8,056.00 | 0.56% | 328,100 |
| Jun 10, 2026 | 8,048.00 | 8,144.00 | 7,965.00 | 8,011.00 | 8,011.00 | 0.49% | 344,800 |
| Jun 9, 2026 | 7,978.00 | 8,135.00 | 7,842.00 | 7,972.00 | 7,972.00 | 1.03% | 256,400 |
| Jun 8, 2026 | 7,969.00 | 8,006.00 | 7,843.00 | 7,891.00 | 7,891.00 | -0.73% | 206,900 |
| Jun 5, 2026 | 7,958.00 | 8,133.00 | 7,929.00 | 7,949.00 | 7,949.00 | 1.36% | 275,500 |
| Jun 4, 2026 | 7,926.00 | 8,051.00 | 7,831.00 | 7,842.00 | 7,842.00 | -4.32% | 351,800 |
| Jun 3, 2026 | 8,002.00 | 8,395.00 | 7,922.00 | 8,196.00 | 8,196.00 | -0.58% | 324,400 |
| Jun 2, 2026 | 8,439.00 | 8,497.00 | 8,120.00 | 8,244.00 | 8,244.00 | -0.30% | 445,000 |
| Jun 1, 2026 | 8,100.00 | 8,479.00 | 8,081.00 | 8,269.00 | 8,269.00 | 5.34% | 467,100 |