Visional, Inc. 4194
TSE · Japan · Kommerzielle Dienstleistungen
¥8.804,00+51,00 (+0,58 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥8.959,00 | +2,35 % | ¥8.677,00 | ¥9.010,00 | ¥8.677,00 | 62,50K |
| 2026-10-01 | ¥8.753,00 | +0,85 % | ¥8.677,00 | ¥8.822,00 | ¥8.620,00 | 187,00K |
| 2026-09-30 | ¥8.679,00 | +0,21 % | ¥8.639,00 | ¥8.695,00 | ¥8.564,00 | 197,60K |
| 2026-09-29 | ¥8.661,00 | -0,45 % | ¥8.644,00 | ¥8.699,00 | ¥8.594,00 | 237,20K |
| 2026-09-28 | ¥8.700,00 | +2,32 % | ¥8.600,00 | ¥8.713,00 | ¥8.514,00 | 275,30K |
| 2026-09-25 | ¥8.503,00 | +0,56 % | ¥8.400,00 | ¥8.600,00 | ¥8.371,00 | 327,40K |
| 2026-09-24 | ¥8.456,00 | -0,56 % | ¥8.354,00 | ¥8.645,00 | ¥8.314,00 | 277,00K |
| 2026-09-18 | ¥8.504,00 | -0,56 % | ¥8.545,00 | ¥8.547,00 | ¥8.386,00 | 209,20K |
| 2026-09-17 | ¥8.552,00 | +1,72 % | ¥8.500,00 | ¥8.572,00 | ¥8.410,00 | 211,70K |
| 2026-09-16 | ¥8.407,00 | -2,24 % | ¥8.639,00 | ¥8.659,00 | ¥8.340,00 | 160,00K |
| 2026-09-15 | ¥8.600,00 | +2,52 % | ¥8.539,00 | ¥8.622,00 | ¥8.370,00 | 312,80K |
| 2026-09-14 | ¥8.389,00 | +4,50 % | ¥8.100,00 | ¥8.458,00 | ¥8.026,00 | 457,50K |
| 2026-09-11 | ¥8.028,00 | -8,71 % | ¥8.048,00 | ¥8.366,00 | ¥7.915,00 | 1,15M |
| 2026-09-10 | ¥8.794,00 | +1,68 % | ¥8.615,00 | ¥8.838,00 | ¥8.580,00 | 268,20K |
| 2026-09-09 | ¥8.649,00 | -3,04 % | ¥8.826,00 | ¥8.846,00 | ¥8.606,00 | 244,50K |
| 2026-09-08 | ¥8.920,00 | +0,47 % | ¥8.878,00 | ¥8.975,00 | ¥8.772,00 | 143,90K |
| 2026-09-07 | ¥8.878,00 | -2,90 % | ¥8.903,00 | ¥8.993,00 | ¥8.816,00 | 203,90K |
| 2026-09-04 | ¥9.143,00 | +2,20 % | ¥8.977,00 | ¥9.143,00 | ¥8.977,00 | 190,70K |
| 2026-09-03 | ¥8.946,00 | -0,04 % | ¥8.950,00 | ¥9.053,00 | ¥8.923,00 | 156,80K |
| 2026-09-02 | ¥8.950,00 | -3,79 % | ¥9.228,00 | ¥9.239,00 | ¥8.907,00 | 246,50K |
| 2026-09-01 | ¥9.303,00 | -2,00 % | ¥9.592,00 | ¥9.628,00 | ¥9.302,00 | 202,20K |
| 2026-08-31 | ¥9.493,00 | -0,85 % | ¥9.531,00 | ¥9.622,00 | ¥9.481,00 | 144,90K |
| 2026-08-28 | ¥9.574,00 | +3,23 % | ¥9.500,00 | ¥9.606,00 | ¥9.465,00 | 173,00K |
| 2026-08-27 | ¥9.274,00 | +0,43 % | ¥9.196,00 | ¥9.430,00 | ¥9.171,00 | 174,50K |
| 2026-08-26 | ¥9.234,00 | -1,53 % | ¥9.265,00 | ¥9.351,00 | ¥9.162,00 | 145,50K |
| 2026-08-25 | ¥9.377,00 | +0,99 % | ¥9.385,00 | ¥9.391,00 | ¥9.238,00 | 137,40K |
| 2026-08-24 | ¥9.285,00 | +0,26 % | ¥9.270,00 | ¥9.406,00 | ¥9.204,00 | 163,70K |
| 2026-08-21 | ¥9.261,00 | -0,67 % | ¥9.285,00 | ¥9.361,00 | ¥9.154,00 | 149,30K |
| 2026-08-20 | ¥9.323,00 | +3,16 % | ¥9.155,00 | ¥9.337,00 | ¥9.081,00 | 173,00K |
| 2026-08-19 | ¥9.037,00 | -0,48 % | ¥9.224,00 | ¥9.229,00 | ¥8.987,00 | 199,70K |
| 2026-08-18 | ¥9.081,00 | +0,19 % | ¥8.979,00 | ¥9.203,00 | ¥8.941,00 | 168,00K |
| 2026-08-17 | ¥9.064,00 | -3,03 % | ¥9.197,00 | ¥9.276,00 | ¥8.984,00 | 223,50K |
| 2026-08-14 | ¥9.347,00 | +3,28 % | ¥9.050,00 | ¥9.405,00 | ¥9.002,00 | 186,40K |
| 2026-08-13 | ¥9.050,00 | -1,93 % | ¥8.979,00 | ¥9.121,00 | ¥8.823,00 | 348,60K |
| 2026-08-12 | ¥9.228,00 | +0,41 % | ¥9.200,00 | ¥9.434,00 | ¥9.181,00 | 330,60K |
| 2026-08-10 | ¥9.190,00 | +2,11 % | ¥9.100,00 | ¥9.190,00 | ¥8.930,00 | 237,90K |
| 2026-08-07 | ¥9.000,00 | +1,37 % | ¥8.878,00 | ¥9.179,00 | ¥8.834,00 | 201,30K |
| 2026-08-06 | ¥8.878,00 | +2,10 % | ¥8.600,00 | ¥8.914,00 | ¥8.589,00 | 211,20K |
| 2026-08-05 | ¥8.695,00 | -0,90 % | ¥8.752,00 | ¥8.792,00 | ¥8.678,00 | 142,80K |
| 2026-08-04 | ¥8.774,00 | +0,89 % | ¥8.898,00 | ¥8.898,00 | ¥8.650,00 | 248,10K |
| 2026-08-03 | ¥8.697,00 | -0,18 % | ¥8.713,00 | ¥8.766,00 | ¥8.481,00 | 225,70K |
| 2026-07-31 | ¥8.713,00 | -3,19 % | ¥8.550,00 | ¥8.789,00 | ¥8.500,00 | 175,80K |
| 2026-07-30 | ¥9.000,00 | -3,18 % | ¥9.218,00 | ¥9.292,00 | ¥8.965,00 | 205,30K |
| 2026-07-29 | ¥9.296,00 | +3,29 % | ¥9.150,00 | ¥9.437,00 | ¥8.976,00 | 331,60K |
| 2026-07-28 | ¥9.000,00 | -0,66 % | ¥9.172,00 | ¥9.180,00 | ¥8.849,00 | 149,20K |
| 2026-07-27 | ¥9.060,00 | +8,02 % | ¥8.530,00 | ¥9.073,00 | ¥8.530,00 | 300,60K |
| 2026-07-24 | ¥8.387,00 | +0,13 % | ¥8.301,00 | ¥8.436,00 | ¥8.252,00 | 193,30K |
| 2026-07-23 | ¥8.376,00 | -0,32 % | ¥8.191,00 | ¥8.380,00 | ¥8.191,00 | 110,90K |
| 2026-07-22 | ¥8.403,00 | -1,63 % | ¥8.420,00 | ¥8.481,00 | ¥8.237,00 | 164,70K |
| 2026-07-21 | ¥8.542,00 | +0,71 % | ¥8.500,00 | ¥8.658,00 | ¥8.500,00 | 208,50K |
| 2026-07-17 | ¥8.482,00 | +1,13 % | ¥8.472,00 | ¥8.624,00 | ¥8.391,00 | 238,40K |
| 2026-07-16 | ¥8.387,00 | +1,73 % | ¥8.325,00 | ¥8.414,00 | ¥8.280,00 | 127,70K |
| 2026-07-15 | ¥8.244,00 | -2,95 % | ¥8.436,00 | ¥8.438,00 | ¥8.143,00 | 158,40K |
| 2026-07-14 | ¥8.495,00 | +2,41 % | ¥8.445,00 | ¥8.671,00 | ¥8.433,00 | 264,80K |
| 2026-07-13 | ¥8.295,00 | +0,31 % | ¥8.299,00 | ¥8.391,00 | ¥8.191,00 | 138,50K |
| 2026-07-10 | ¥8.269,00 | +0,46 % | ¥8.190,00 | ¥8.287,00 | ¥8.162,00 | 125,30K |
| 2026-07-09 | ¥8.231,00 | -2,36 % | ¥8.350,00 | ¥8.384,00 | ¥8.180,00 | 178,30K |
| 2026-07-08 | ¥8.430,00 | +0,52 % | ¥8.500,00 | ¥8.600,00 | ¥8.256,00 | 268,90K |
| 2026-07-07 | ¥8.386,00 | +2,52 % | ¥8.330,00 | ¥8.447,00 | ¥8.330,00 | 274,50K |
| 2026-07-06 | ¥8.180,00 | +3,01 % | ¥8.109,00 | ¥8.180,00 | ¥7.983,00 | 198,40K |
| 2026-07-03 | ¥7.941,00 | -0,10 % | ¥8.099,00 | ¥8.124,00 | ¥7.889,00 | 219,80K |
| 2026-07-02 | ¥7.949,00 | +8,15 % | ¥7.700,00 | ¥8.010,00 | ¥7.640,00 | 301,60K |
| 2026-07-01 | ¥7.350,00 | -5,67 % | ¥7.601,00 | ¥7.673,00 | ¥7.333,00 | 295,40K |
| 2026-06-30 | ¥7.792,00 | -0,15 % | ¥7.699,00 | ¥7.847,00 | ¥7.623,00 | 277,70K |
| 2026-06-29 | ¥7.804,00 | +6,93 % | ¥7.436,00 | ¥7.819,00 | ¥7.360,00 | 344,10K |
| 2026-06-26 | ¥7.298,00 | +3,40 % | ¥7.200,00 | ¥7.314,00 | ¥7.105,00 | 296,50K |
| 2026-06-25 | ¥7.058,00 | -1,90 % | ¥7.156,00 | ¥7.249,00 | ¥6.992,00 | 287,50K |
| 2026-06-24 | ¥7.195,00 | +0,78 % | ¥7.234,00 | ¥7.361,00 | ¥7.138,00 | 249,00K |
| 2026-06-23 | ¥7.139,00 | +2,19 % | ¥7.069,00 | ¥7.139,00 | ¥6.990,00 | 249,70K |
| 2026-06-22 | ¥6.986,00 | +1,04 % | ¥6.929,00 | ¥7.059,00 | ¥6.832,00 | 462,30K |
| 2026-06-19 | ¥6.914,00 | -6,07 % | ¥7.186,00 | ¥7.212,00 | ¥6.833,00 | 536,10K |
| 2026-06-18 | ¥7.361,00 | +1,56 % | ¥7.300,00 | ¥7.421,00 | ¥7.248,00 | 417,00K |
| 2026-06-17 | ¥7.248,00 | +0,35 % | ¥7.182,00 | ¥7.326,00 | ¥7.063,00 | 485,10K |
| 2026-06-16 | ¥7.223,00 | -0,84 % | ¥7.234,00 | ¥7.234,00 | ¥7.030,00 | 398,30K |
| 2026-06-15 | ¥7.284,00 | -1,45 % | ¥7.392,00 | ¥7.500,00 | ¥7.252,00 | 481,90K |
| 2026-06-12 | ¥7.391,00 | -8,25 % | ¥7.422,00 | ¥7.489,00 | ¥7.209,00 | 1,09M |
| 2026-06-11 | ¥8.056,00 | +0,56 % | ¥8.000,00 | ¥8.094,00 | ¥7.910,00 | 328,10K |
| 2026-06-10 | ¥8.011,00 | +0,49 % | ¥8.048,00 | ¥8.144,00 | ¥7.965,00 | 344,80K |
| 2026-06-09 | ¥7.972,00 | +1,03 % | ¥7.978,00 | ¥8.135,00 | ¥7.842,00 | 256,40K |
| 2026-06-08 | ¥7.891,00 | -0,73 % | ¥7.969,00 | ¥8.006,00 | ¥7.843,00 | 206,90K |
| 2026-06-05 | ¥7.949,00 | +1,36 % | ¥7.958,00 | ¥8.133,00 | ¥7.929,00 | 275,50K |
| 2026-06-04 | ¥7.842,00 | -4,32 % | ¥7.926,00 | ¥8.051,00 | ¥7.831,00 | 351,80K |
| 2026-06-03 | ¥8.196,00 | -0,58 % | ¥8.002,00 | ¥8.395,00 | ¥7.922,00 | 324,40K |
| 2026-06-02 | ¥8.244,00 | -0,30 % | ¥8.439,00 | ¥8.497,00 | ¥8.120,00 | 445,00K |
| 2026-06-01 | ¥8.269,00 | +5,34 % | ¥8.100,00 | ¥8.479,00 | ¥8.081,00 | 467,10K |
| 2026-05-29 | ¥7.850,00 | +3,85 % | ¥7.709,00 | ¥8.052,00 | ¥7.670,00 | 355,00K |
| 2026-05-28 | ¥7.559,00 | -0,54 % | ¥7.600,00 | ¥7.670,00 | ¥7.530,00 | 300,10K |
| 2026-05-27 | ¥7.600,00 | +2,44 % | ¥7.451,00 | ¥7.622,00 | ¥7.384,00 | 261,20K |
| 2026-05-26 | ¥7.419,00 | -3,90 % | ¥7.490,00 | ¥7.626,00 | ¥7.409,00 | 314,70K |
| 2026-05-25 | ¥7.720,00 | -1,63 % | ¥7.846,00 | ¥7.852,00 | ¥7.643,00 | 211,70K |