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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	9,830	9,800	9,800	10,070	9,720	289,400
January 14, 2026	10,160	9,950	9,950	10,180	9,940	155,000
January 13, 2026	10,310	10,160	10,160	10,315	10,055	112,900
January 09, 2026	10,300	10,245	10,245	10,350	10,125	106,900
January 08, 2026	10,030	10,250	10,250	10,345	9,993	169,300
January 07, 2026	10,015	10,040	10,040	10,165	9,973	128,000
January 06, 2026	9,970	10,100	10,100	10,170	9,935	147,600
January 05, 2026	10,010	9,890	9,890	10,070	9,775	176,500
December 30, 2025	10,360	10,010	10,010	10,375	10,010	158,600
December 29, 2025	10,515	10,255	10,255	10,525	10,215	111,400
December 26, 2025	10,440	10,535	10,535	10,565	10,400	86,000
December 25, 2025	10,425	10,520	10,520	10,585	10,275	63,400
December 24, 2025	10,400	10,375	10,375	10,540	10,360	90,200
December 23, 2025	10,395	10,440	10,440	10,550	10,295	164,500
December 22, 2025	10,780	10,235	10,235	10,790	10,180	260,000
December 19, 2025	10,800	10,770	10,770	10,910	10,680	223,100
December 18, 2025	10,510	10,665	10,665	10,745	10,480	200,200
December 17, 2025	10,435	10,430	10,430	10,500	10,285	130,600
December 16, 2025	10,540	10,295	10,295	10,630	10,295	200,100
December 15, 2025	10,580	10,620	10,620	10,915	10,420	288,200
December 12, 2025	11,000	10,540	10,540	11,230	10,450	534,600
December 11, 2025	10,400	9,969	9,969	10,470	9,967	280,200
December 10, 2025	10,480	10,315	10,315	10,490	10,200	198,900
December 09, 2025	10,480	10,495	10,495	10,560	10,400	149,800
December 08, 2025	10,360	10,460	10,460	10,515	10,290	136,400
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

Visional, Inc. (4194.T) JPX