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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	7,040	6,878	6,878	7,040	6,835	563,400
February 19, 2026	7,085	6,980	6,980	7,132	6,805	896,200
February 18, 2026	7,515	7,535	7,535	7,550	7,360	345,100
February 17, 2026	7,594	7,490	7,490	7,600	7,415	342,100
February 16, 2026	7,893	7,691	7,691	7,948	7,676	357,100
February 13, 2026	8,204	7,911	7,911	8,311	7,901	336,500
February 12, 2026	8,400	8,339	8,339	8,483	8,255	252,800
February 10, 2026	8,592	8,682	8,682	8,738	8,515	169,700
February 09, 2026	8,423	8,504	8,504	8,610	8,401	179,200
February 06, 2026	8,420	8,423	8,423	8,489	8,288	193,800
February 05, 2026	8,359	8,470	8,470	8,622	8,287	274,000
February 04, 2026	8,642	8,277	8,277	8,723	8,257	454,500
February 03, 2026	8,727	8,792	8,792	8,852	8,697	208,000
February 02, 2026	8,651	8,730	8,730	8,786	8,573	181,600
January 30, 2026	8,518	8,519	8,519	8,633	8,442	210,400
January 29, 2026	8,678	8,610	8,610	8,784	8,562	310,600
January 28, 2026	8,761	8,825	8,825	8,870	8,692	193,000
January 27, 2026	8,725	8,680	8,680	8,765	8,618	253,900
January 26, 2026	8,900	8,693	8,693	8,942	8,565	426,900
January 23, 2026	9,160	8,977	8,977	9,299	8,945	307,000
January 22, 2026	9,208	9,097	9,097	9,215	9,030	246,300
January 21, 2026	9,320	9,221	9,221	9,348	9,075	297,600
January 20, 2026	9,281	9,319	9,319	9,497	9,278	286,600
January 19, 2026	9,712	9,480	9,480	9,720	9,462	223,200
January 16, 2026	9,739	9,584	9,584	9,786	9,548	220,100
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

Visional, Inc. (4194.T) JPX