Visional, Inc. - 4194.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	10,305	10,290	10,290	10,390	10,220	89,300
December 04, 2025	10,235	10,360	10,360	10,415	10,215	99,800
December 03, 2025	10,275	10,170	10,170	10,320	10,070	74,300
December 02, 2025	10,440	10,165	10,165	10,470	10,140	110,300
December 01, 2025	10,445	10,385	10,385	10,615	10,375	112,100
November 28, 2025	10,450	10,480	10,480	10,535	10,340	118,200
November 27, 2025	10,455	10,430	10,430	10,540	10,375	69,400
November 26, 2025	10,300	10,425	10,425	10,535	10,215	138,400
November 25, 2025	10,440	10,230	10,230	10,545	10,195	132,100
November 21, 2025	9,993	10,460	10,460	10,510	9,993	133,100
November 20, 2025	10,010	9,987	9,987	10,125	9,987	100,000
November 19, 2025	10,110	9,982	9,982	10,170	9,941	155,600
November 18, 2025	10,300	10,160	10,160	10,380	10,095	149,500
November 17, 2025	10,190	10,380	10,380	10,425	10,105	149,600
November 14, 2025	10,065	10,140	10,140	10,190	10,025	89,900
November 13, 2025	10,120	10,055	10,055	10,150	10,045	85,400
November 12, 2025	9,977	10,080	10,080	10,080	9,866	204,900
November 11, 2025	9,949	9,849	9,849	9,958	9,759	212,800
November 10, 2025	10,050	9,949	9,949	10,070	9,949	170,200
November 07, 2025	10,020	10,115	10,115	10,235	10,020	102,400
November 06, 2025	10,195	9,984	9,984	10,230	9,977	104,100
November 05, 2025	10,130	10,245	10,245	10,245	9,968	125,700
November 04, 2025	10,485	10,100	10,100	10,515	10,070	273,300
October 31, 2025	10,530	10,720	10,720	10,765	10,465	214,400
October 30, 2025	10,220	10,480	10,480	10,535	10,175	160,600
October 29, 2025	10,440	10,175	10,175	10,440	10,130	146,600
October 28, 2025	10,495	10,445	10,445	10,550	10,365	115,300
October 27, 2025	10,400	10,560	10,560	10,720	10,400	115,700
October 24, 2025	10,385	10,340	10,340	10,475	10,300	105,500
October 23, 2025	10,400	10,385	10,385	10,470	10,305	139,000
October 22, 2025	10,410	10,325	10,325	10,495	10,290	80,600
October 21, 2025	10,270	10,370	10,370	10,460	10,145	101,600
October 20, 2025	10,420	10,265	10,265	10,460	10,255	115,700
October 17, 2025	10,125	10,255	10,255	10,345	10,110	131,900
October 16, 2025	10,450	10,095	10,095	10,495	9,990	191,700
October 15, 2025	10,450	10,460	10,460	10,570	10,425	117,900
October 14, 2025	10,505	10,440	10,440	10,630	10,400	126,000
October 10, 2025	10,675	10,770	10,770	10,830	10,645	112,900
October 09, 2025	10,750	10,760	10,760	10,875	10,705	122,400
October 08, 2025	10,725	10,745	10,745	10,805	10,665	120,600
October 07, 2025	11,260	10,640	10,640	11,285	10,550	371,400
October 06, 2025	11,020	11,285	11,285	11,365	10,905	232,300
October 03, 2025	10,810	10,720	10,720	10,905	10,700	91,500
October 02, 2025	11,165	10,810	10,810	11,250	10,805	127,400
October 01, 2025	11,010	11,130	11,130	11,150	10,760	195,600
September 30, 2025	11,155	11,310	11,310	11,410	11,090	172,400
September 29, 2025	11,415	11,025	11,025	11,495	11,025	171,500
September 26, 2025	11,515	11,615	11,615	11,725	11,515	106,500
September 25, 2025	11,440	11,660	11,660	11,795	11,370	238,100
September 24, 2025	11,610	11,325	11,325	11,625	11,240	246,900
September 22, 2025	12,100	11,755	11,755	12,130	11,640	145,500
September 19, 2025	11,805	11,985	11,985	12,065	11,760	633,900
September 18, 2025	11,850	11,875	11,875	11,990	11,680	131,100
September 17, 2025	11,640	11,915	11,915	11,980	11,640	182,500
September 16, 2025	12,000	11,810	11,810	12,150	11,630	475,000
September 12, 2025	11,175	11,640	11,640	11,730	10,950	696,000
September 11, 2025	11,530	11,425	11,425	11,600	11,345	147,800
September 10, 2025	11,620	11,455	11,455	11,720	11,450	176,900
September 09, 2025	11,415	11,540	11,540	11,620	11,355	179,100
September 08, 2025	11,175	11,320	11,320	11,320	11,125	194,900

Visional, Inc. (4194.T) JPX