Vario Secure Inc. - 4494.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	769	775	775	777	766	18,500
August 15, 2025	770	768	768	776	768	5,700
August 14, 2025	770	770	770	774	768	7,800
August 13, 2025	768	768	768	776	768	10,800
August 12, 2025	773	769	769	776	767	23,100
August 08, 2025	768	773	773	775	766	7,300
August 07, 2025	766	768	768	776	766	5,200
August 06, 2025	776	768	768	776	766	16,700
August 05, 2025	768	771	771	776	767	5,300
August 04, 2025	759	767	767	767	758	8,700
August 01, 2025	770	764	764	771	764	1,500
July 31, 2025	769	771	771	772	761	6,400
July 30, 2025	770	768	768	774	755	9,100
July 29, 2025	757	762	762	767	756	1,900
July 28, 2025	765	757	757	770	753	20,600
July 25, 2025	767	760	760	767	758	3,400
July 24, 2025	762	760	760	769	758	2,100
July 23, 2025	765	760	760	768	756	17,700
July 22, 2025	756	762	762	765	753	6,600
July 18, 2025	764	752	752	764	752	4,000
July 17, 2025	755	762	762	765	753	4,800
July 16, 2025	763	750	750	763	750	8,500
July 15, 2025	766	763	763	770	754	18,400
July 14, 2025	780	766	766	780	739	47,400
July 11, 2025	789	818	818	827	780	23,900
July 10, 2025	767	775	775	777	766	6,800
July 09, 2025	776	770	770	777	769	4,000
July 08, 2025	771	779	779	779	768	4,600
July 07, 2025	770	771	771	780	767	8,200
July 04, 2025	770	761	761	776	761	3,100
July 03, 2025	761	770	770	777	761	1,700
July 02, 2025	765	776	776	776	765	3,800
July 01, 2025	789	780	780	789	777	4,300
June 30, 2025	775	785	785	786	773	11,300
June 27, 2025	771	772	772	777	761	12,100
June 26, 2025	773	771	771	778	771	2,600
June 25, 2025	781	773	773	782	773	2,200
June 24, 2025	780	779	779	785	771	4,700
June 23, 2025	768	768	768	781	763	21,600
June 20, 2025	799	798	798	799	777	15,300
June 19, 2025	810	799	799	813	794	8,300
June 18, 2025	801	808	808	813	801	2,300
June 17, 2025	791	801	801	815	790	20,500
June 16, 2025	766	789	789	795	766	14,700
June 13, 2025	807	770	770	813	757	22,600
June 12, 2025	802	807	807	810	801	8,600
June 11, 2025	833	802	802	833	802	8,500
June 10, 2025	804	823	823	823	804	9,700
June 09, 2025	806	804	804	815	798	15,100
June 06, 2025	820	806	806	820	795	10,100
June 05, 2025	829	824	824	834	822	13,700
June 04, 2025	799	833	833	833	794	38,700
June 03, 2025	794	792	792	807	792	6,800
June 02, 2025	801	794	794	802	791	7,600
May 30, 2025	796	805	805	808	796	9,200
May 29, 2025	795	802	802	814	795	21,000
May 28, 2025	793	789	789	795	787	7,400
May 27, 2025	801	790	790	815	790	11,900
May 26, 2025	770	801	801	819	770	41,900
May 23, 2025	800	769	769	805	761	58,100

Vario Secure Inc. (4494.T) JPX