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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	10,950	11,055	11,055	11,115	10,860	146,700
September 04, 2025	11,145	11,020	11,020	11,175	10,960	135,800
September 03, 2025	11,140	11,150	11,150	11,165	11,060	175,600
September 02, 2025	11,530	11,140	11,140	11,690	11,090	235,500
September 01, 2025	11,665	11,725	11,725	11,875	11,620	76,300
August 29, 2025	11,740	11,750	11,750	11,845	11,570	134,800
August 28, 2025	11,940	11,740	11,740	11,940	11,670	109,600
August 27, 2025	12,030	11,940	11,940	12,055	11,810	99,600
August 26, 2025	12,025	12,095	12,095	12,175	12,020	85,000
August 25, 2025	12,015	12,190	12,190	12,230	11,980	122,000
August 22, 2025	12,240	12,015	12,015	12,240	11,990	154,000
August 21, 2025	12,265	12,310	12,310	12,375	12,165	124,400
August 20, 2025	12,095	12,190	12,190	12,235	11,985	130,500
August 19, 2025	12,270	12,185	12,185	12,270	12,090	121,600
August 18, 2025	11,875	12,155	12,155	12,300	11,855	179,100
August 15, 2025	11,700	11,805	11,805	11,805	11,540	185,500
August 14, 2025	11,900	11,825	11,825	11,900	11,765	150,200
August 13, 2025	11,925	11,975	11,975	12,115	11,870	167,700
August 12, 2025	11,925	12,055	12,055	12,065	11,740	156,200
August 08, 2025	12,055	11,995	11,995	12,065	11,905	102,900
August 07, 2025	11,820	12,030	12,030	12,080	11,725	218,000
August 06, 2025	11,910	11,775	11,775	12,070	11,705	234,400
August 05, 2025	12,365	12,040	12,040	12,460	12,030	246,300
August 04, 2025	11,965	12,230	12,230	12,270	11,930	182,800
August 01, 2025	11,890	12,145	12,145	12,185	11,890	207,500
July 31, 2025	11,590	11,875	11,875	11,990	11,545	265,800
July 30, 2025	11,490	11,480	11,480	11,610	11,360	196,500
July 29, 2025	11,225	11,600	11,600	11,645	11,215	184,000
July 28, 2025	11,385	11,210	11,210	11,410	11,210	129,200
July 25, 2025	11,170	11,265	11,265	11,380	11,100	133,400
July 24, 2025	11,040	11,080	11,080	11,175	10,925	140,300
July 23, 2025	10,920	10,960	10,960	11,030	10,835	150,400
July 22, 2025	10,985	11,000	11,000	11,090	10,905	124,000
July 18, 2025	11,465	11,060	11,060	11,470	10,955	188,000
July 17, 2025	10,850	10,895	10,895	10,970	10,850	105,000
July 16, 2025	10,775	10,850	10,850	10,910	10,700	92,600
July 15, 2025	10,910	10,745	10,745	10,915	10,710	96,100
July 14, 2025	10,765	10,810	10,810	10,875	10,735	112,100
July 11, 2025	10,980	10,890	10,890	11,065	10,815	146,600
July 10, 2025	10,795	10,905	10,905	10,950	10,765	135,200
July 09, 2025	10,860	10,940	10,940	10,980	10,745	109,900
July 08, 2025	10,815	10,890	10,890	10,925	10,730	113,100
July 07, 2025	10,800	10,885	10,885	10,885	10,760	127,400
July 04, 2025	10,610	10,645	10,645	10,680	10,565	181,900
July 03, 2025	10,745	10,665	10,665	10,800	10,590	160,900
July 02, 2025	11,000	10,745	10,745	11,095	10,720	158,700
July 01, 2025	11,055	11,090	11,090	11,165	11,020	129,700

Visional, Inc. (4194.T) JPX