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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Visional, Inc. (4194.T) JPX