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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	10,950	11,110	11,110	11,260	10,935	263,300
June 27, 2025	10,935	10,830	10,830	10,990	10,725	206,300
June 26, 2025	10,790	10,935	10,935	11,040	10,785	339,500
June 25, 2025	10,735	10,800	10,800	10,870	10,670	199,200
June 24, 2025	10,845	10,865	10,865	10,915	10,630	169,700
June 23, 2025	10,500	10,690	10,690	10,690	10,420	316,500
June 20, 2025	10,600	10,440	10,440	10,680	10,360	341,000
June 19, 2025	10,580	10,680	10,680	10,775	10,530	240,400
June 18, 2025	11,065	10,765	10,765	11,105	10,530	480,800
June 17, 2025	10,460	10,405	10,405	10,545	10,310	364,700
June 16, 2025	10,890	10,580	10,580	10,960	10,405	580,200
June 13, 2025	10,100	10,850	10,850	10,850	10,100	1.24M
June 12, 2025	9,324	9,348	9,348	9,443	9,263	201,600
June 11, 2025	9,372	9,324	9,324	9,474	9,284	124,500
June 10, 2025	9,360	9,262	9,262	9,443	9,222	153,400
June 09, 2025	9,200	9,318	9,318	9,320	9,185	171,500
June 06, 2025	9,144	9,132	9,132	9,220	9,114	106,600
June 05, 2025	9,006	9,115	9,115	9,148	9,006	113,000
June 04, 2025	9,030	9,060	9,060	9,099	9,012	110,300
June 03, 2025	9,141	9,030	9,030	9,191	9,026	91,600
June 02, 2025	9,023	9,112	9,112	9,142	9,013	91,800
May 30, 2025	9,020	9,058	9,058	9,118	9,007	114,600
May 29, 2025	9,142	9,092	9,092	9,145	9,015	131,700
May 28, 2025	9,205	9,095	9,095	9,205	9,066	102,200
May 27, 2025	9,158	9,205	9,205	9,232	9,158	118,200
May 26, 2025	9,000	9,158	9,158	9,210	8,965	159,700
May 23, 2025	8,925	8,978	8,978	9,016	8,873	132,300

Visional, Inc. (4194.T) JPX