Visional, Inc. 4194
TSE · Japan · Commercial Services
¥8,918.00+165.00 (+1.89%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-22 | ¥7,848.00 | +0.29% | ¥7,825.00 | ¥7,897.00 | ¥7,728.00 | 184.40K |