Visional, Inc. (TYO:4194)
Japan
· Delayed Price · Currency is JPY 10,295
-65 (-0.63%)
At close: Dec 5, 2025
Visional Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10,305.00 | 10,390.00 | 10,220.00 | 10,295.00 | 10,295.00 | -0.63% | 147,500 |
| Dec 4, 2025 | 10,235.00 | 10,415.00 | 10,215.00 | 10,360.00 | 10,360.00 | 1.87% | 99,800 |
| Dec 3, 2025 | 10,275.00 | 10,320.00 | 10,070.00 | 10,170.00 | 10,170.00 | 0.05% | 74,300 |
| Dec 2, 2025 | 10,440.00 | 10,470.00 | 10,140.00 | 10,165.00 | 10,165.00 | -2.12% | 110,300 |
| Dec 1, 2025 | 10,445.00 | 10,615.00 | 10,375.00 | 10,385.00 | 10,385.00 | -0.91% | 112,100 |
| Nov 28, 2025 | 10,450.00 | 10,535.00 | 10,340.00 | 10,480.00 | 10,480.00 | 0.48% | 118,200 |
| Nov 27, 2025 | 10,455.00 | 10,540.00 | 10,375.00 | 10,430.00 | 10,430.00 | 0.05% | 69,400 |
| Nov 26, 2025 | 10,300.00 | 10,535.00 | 10,215.00 | 10,425.00 | 10,425.00 | 1.91% | 138,400 |
| Nov 25, 2025 | 10,440.00 | 10,545.00 | 10,195.00 | 10,230.00 | 10,230.00 | -2.20% | 132,100 |
| Nov 21, 2025 | 9,993.00 | 10,510.00 | 9,993.00 | 10,460.00 | 10,460.00 | 4.74% | 133,100 |
| Nov 20, 2025 | 10,010.00 | 10,125.00 | 9,987.00 | 9,987.00 | 9,987.00 | 0.05% | 100,000 |
| Nov 19, 2025 | 10,110.00 | 10,170.00 | 9,941.00 | 9,982.00 | 9,982.00 | -1.75% | 155,600 |
| Nov 18, 2025 | 10,300.00 | 10,380.00 | 10,095.00 | 10,160.00 | 10,160.00 | -2.12% | 149,500 |
| Nov 17, 2025 | 10,190.00 | 10,425.00 | 10,105.00 | 10,380.00 | 10,380.00 | 2.37% | 149,600 |
| Nov 14, 2025 | 10,065.00 | 10,190.00 | 10,025.00 | 10,140.00 | 10,140.00 | 0.85% | 89,900 |
| Nov 13, 2025 | 10,120.00 | 10,150.00 | 10,045.00 | 10,055.00 | 10,055.00 | -0.25% | 85,400 |
| Nov 12, 2025 | 9,977.00 | 10,080.00 | 9,866.00 | 10,080.00 | 10,080.00 | 2.35% | 204,900 |
| Nov 11, 2025 | 9,949.00 | 9,958.00 | 9,759.00 | 9,849.00 | 9,849.00 | -1.01% | 212,800 |
| Nov 10, 2025 | 10,050.00 | 10,070.00 | 9,949.00 | 9,949.00 | 9,949.00 | -1.64% | 170,200 |
| Nov 7, 2025 | 10,020.00 | 10,235.00 | 10,020.00 | 10,115.00 | 10,115.00 | 1.31% | 102,400 |
| Nov 6, 2025 | 10,195.00 | 10,230.00 | 9,977.00 | 9,984.00 | 9,984.00 | -2.55% | 104,100 |
| Nov 5, 2025 | 10,130.00 | 10,245.00 | 9,968.00 | 10,245.00 | 10,245.00 | 1.44% | 125,700 |
| Nov 4, 2025 | 10,485.00 | 10,515.00 | 10,070.00 | 10,100.00 | 10,100.00 | -5.78% | 273,300 |
| Oct 31, 2025 | 10,530.00 | 10,765.00 | 10,465.00 | 10,720.00 | 10,720.00 | 2.29% | 214,400 |
| Oct 30, 2025 | 10,220.00 | 10,535.00 | 10,175.00 | 10,480.00 | 10,480.00 | 3.00% | 160,600 |
| Oct 29, 2025 | 10,440.00 | 10,440.00 | 10,130.00 | 10,175.00 | 10,175.00 | -2.58% | 146,600 |
| Oct 28, 2025 | 10,495.00 | 10,550.00 | 10,365.00 | 10,445.00 | 10,445.00 | -1.09% | 115,300 |
| Oct 27, 2025 | 10,400.00 | 10,720.00 | 10,400.00 | 10,560.00 | 10,560.00 | 2.13% | 115,700 |
| Oct 24, 2025 | 10,385.00 | 10,475.00 | 10,300.00 | 10,340.00 | 10,340.00 | -0.43% | 105,500 |
| Oct 23, 2025 | 10,400.00 | 10,470.00 | 10,305.00 | 10,385.00 | 10,385.00 | 0.58% | 139,000 |
| Oct 22, 2025 | 10,410.00 | 10,495.00 | 10,290.00 | 10,325.00 | 10,325.00 | -0.43% | 80,600 |
| Oct 21, 2025 | 10,270.00 | 10,460.00 | 10,145.00 | 10,370.00 | 10,370.00 | 1.02% | 101,600 |
| Oct 20, 2025 | 10,420.00 | 10,460.00 | 10,255.00 | 10,265.00 | 10,265.00 | 0.10% | 115,700 |
| Oct 17, 2025 | 10,125.00 | 10,345.00 | 10,110.00 | 10,255.00 | 10,255.00 | 1.58% | 131,900 |
| Oct 16, 2025 | 10,450.00 | 10,495.00 | 9,990.00 | 10,095.00 | 10,095.00 | -3.49% | 191,700 |
| Oct 15, 2025 | 10,450.00 | 10,570.00 | 10,425.00 | 10,460.00 | 10,460.00 | 0.19% | 117,900 |
| Oct 14, 2025 | 10,505.00 | 10,630.00 | 10,400.00 | 10,440.00 | 10,440.00 | -3.06% | 126,000 |
| Oct 10, 2025 | 10,675.00 | 10,830.00 | 10,645.00 | 10,770.00 | 10,770.00 | 0.09% | 112,900 |
| Oct 9, 2025 | 10,750.00 | 10,875.00 | 10,705.00 | 10,760.00 | 10,760.00 | 0.14% | 122,400 |
| Oct 8, 2025 | 10,725.00 | 10,805.00 | 10,665.00 | 10,745.00 | 10,745.00 | 0.99% | 120,600 |
| Oct 7, 2025 | 11,260.00 | 11,285.00 | 10,550.00 | 10,640.00 | 10,640.00 | -5.72% | 371,400 |
| Oct 6, 2025 | 11,020.00 | 11,365.00 | 10,905.00 | 11,285.00 | 11,285.00 | 5.27% | 232,300 |
| Oct 3, 2025 | 10,810.00 | 10,905.00 | 10,700.00 | 10,720.00 | 10,720.00 | -0.83% | 91,500 |
| Oct 2, 2025 | 11,165.00 | 11,250.00 | 10,805.00 | 10,810.00 | 10,810.00 | -2.88% | 127,400 |
| Oct 1, 2025 | 11,010.00 | 11,150.00 | 10,760.00 | 11,130.00 | 11,130.00 | -1.59% | 195,600 |
| Sep 30, 2025 | 11,155.00 | 11,410.00 | 11,090.00 | 11,310.00 | 11,310.00 | 2.59% | 172,400 |
| Sep 29, 2025 | 11,415.00 | 11,495.00 | 11,025.00 | 11,025.00 | 11,025.00 | -5.08% | 171,500 |
| Sep 26, 2025 | 11,515.00 | 11,725.00 | 11,515.00 | 11,615.00 | 11,615.00 | -0.39% | 106,500 |
| Sep 25, 2025 | 11,440.00 | 11,795.00 | 11,370.00 | 11,660.00 | 11,660.00 | 2.96% | 238,100 |
| Sep 24, 2025 | 11,610.00 | 11,625.00 | 11,240.00 | 11,325.00 | 11,325.00 | -3.66% | 246,900 |