Visional, Inc. (TYO:4194)
Japan
· Delayed Price · Currency is JPY 7,299.00
-165.00 (-2.21%)
At close: Mar 9, 2026
Visional Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7,250.00 | 7,314.00 | 7,113.00 | 7,299.00 | 7,299.00 | -2.21% | 323,000 |
| Mar 6, 2026 | 7,304.00 | 7,518.00 | 7,231.00 | 7,464.00 | 7,464.00 | 4.33% | 573,100 |
| Mar 5, 2026 | 7,080.00 | 7,212.00 | 7,060.00 | 7,154.00 | 7,154.00 | 1.82% | 459,200 |
| Mar 4, 2026 | 7,041.00 | 7,199.00 | 6,940.00 | 7,026.00 | 7,026.00 | 0.77% | 483,600 |
| Mar 3, 2026 | 7,186.00 | 7,217.00 | 6,866.00 | 6,972.00 | 6,972.00 | -4.96% | 479,200 |
| Mar 2, 2026 | 7,503.00 | 7,564.00 | 7,224.00 | 7,336.00 | 7,336.00 | -0.23% | 605,200 |
| Feb 27, 2026 | 7,215.00 | 7,487.00 | 7,113.00 | 7,353.00 | 7,353.00 | 7.11% | 914,100 |
| Feb 26, 2026 | 6,640.00 | 6,975.00 | 6,594.00 | 6,865.00 | 6,865.00 | 5.91% | 664,600 |
| Feb 25, 2026 | 6,447.00 | 6,576.00 | 6,402.00 | 6,482.00 | 6,482.00 | 2.13% | 807,700 |
| Feb 24, 2026 | 6,678.00 | 6,725.00 | 6,280.00 | 6,347.00 | 6,347.00 | -7.72% | 888,500 |
| Feb 20, 2026 | 7,040.00 | 7,040.00 | 6,835.00 | 6,878.00 | 6,878.00 | -1.46% | 563,400 |
| Feb 19, 2026 | 7,085.00 | 7,132.00 | 6,805.00 | 6,980.00 | 6,980.00 | -7.37% | 896,200 |
| Feb 18, 2026 | 7,515.00 | 7,550.00 | 7,360.00 | 7,535.00 | 7,535.00 | 0.60% | 345,100 |
| Feb 17, 2026 | 7,594.00 | 7,600.00 | 7,415.00 | 7,490.00 | 7,490.00 | -2.61% | 342,100 |
| Feb 16, 2026 | 7,893.00 | 7,948.00 | 7,676.00 | 7,691.00 | 7,691.00 | -2.78% | 357,100 |
| Feb 13, 2026 | 8,204.00 | 8,311.00 | 7,901.00 | 7,911.00 | 7,911.00 | -5.13% | 336,500 |
| Feb 12, 2026 | 8,400.00 | 8,483.00 | 8,255.00 | 8,339.00 | 8,339.00 | -3.95% | 252,800 |
| Feb 10, 2026 | 8,592.00 | 8,738.00 | 8,515.00 | 8,682.00 | 8,682.00 | 2.09% | 169,700 |
| Feb 9, 2026 | 8,423.00 | 8,610.00 | 8,401.00 | 8,504.00 | 8,504.00 | 0.96% | 179,200 |
| Feb 6, 2026 | 8,420.00 | 8,489.00 | 8,288.00 | 8,423.00 | 8,423.00 | -0.55% | 193,800 |
| Feb 5, 2026 | 8,359.00 | 8,622.00 | 8,287.00 | 8,470.00 | 8,470.00 | 2.33% | 274,000 |
| Feb 4, 2026 | 8,642.00 | 8,723.00 | 8,257.00 | 8,277.00 | 8,277.00 | -5.86% | 454,500 |
| Feb 3, 2026 | 8,727.00 | 8,852.00 | 8,697.00 | 8,792.00 | 8,792.00 | 0.71% | 208,000 |
| Feb 2, 2026 | 8,651.00 | 8,786.00 | 8,573.00 | 8,730.00 | 8,730.00 | 2.48% | 181,600 |
| Jan 30, 2026 | 8,518.00 | 8,633.00 | 8,442.00 | 8,519.00 | 8,519.00 | -1.06% | 210,400 |
| Jan 29, 2026 | 8,678.00 | 8,784.00 | 8,562.00 | 8,610.00 | 8,610.00 | -2.20% | 310,600 |
| Jan 28, 2026 | 8,761.00 | 8,870.00 | 8,692.00 | 8,804.00 | 8,804.00 | 1.43% | 284,700 |
| Jan 27, 2026 | 8,725.00 | 8,765.00 | 8,618.00 | 8,680.00 | 8,680.00 | -0.15% | 253,900 |
| Jan 26, 2026 | 8,900.00 | 8,942.00 | 8,565.00 | 8,693.00 | 8,693.00 | -3.16% | 426,900 |
| Jan 23, 2026 | 9,160.00 | 9,299.00 | 8,945.00 | 8,977.00 | 8,977.00 | -1.32% | 307,000 |
| Jan 22, 2026 | 9,208.00 | 9,215.00 | 9,030.00 | 9,097.00 | 9,097.00 | -1.34% | 246,300 |
| Jan 21, 2026 | 9,320.00 | 9,348.00 | 9,075.00 | 9,221.00 | 9,221.00 | -1.05% | 297,600 |
| Jan 20, 2026 | 9,281.00 | 9,497.00 | 9,278.00 | 9,319.00 | 9,319.00 | -1.70% | 286,600 |
| Jan 19, 2026 | 9,712.00 | 9,720.00 | 9,462.00 | 9,480.00 | 9,480.00 | -1.09% | 223,200 |
| Jan 16, 2026 | 9,739.00 | 9,786.00 | 9,548.00 | 9,584.00 | 9,584.00 | -2.20% | 220,100 |
| Jan 15, 2026 | 9,830.00 | 10,070.00 | 9,720.00 | 9,800.00 | 9,800.00 | -1.51% | 289,400 |
| Jan 14, 2026 | 10,160.00 | 10,180.00 | 9,940.00 | 9,950.00 | 9,950.00 | -2.07% | 155,000 |
| Jan 13, 2026 | 10,310.00 | 10,315.00 | 10,055.00 | 10,160.00 | 10,160.00 | -0.83% | 112,900 |
| Jan 9, 2026 | 10,300.00 | 10,350.00 | 10,125.00 | 10,245.00 | 10,245.00 | -0.05% | 106,900 |
| Jan 8, 2026 | 10,030.00 | 10,345.00 | 9,993.00 | 10,250.00 | 10,250.00 | 2.09% | 169,300 |
| Jan 7, 2026 | 10,015.00 | 10,165.00 | 9,973.00 | 10,040.00 | 10,040.00 | -0.59% | 128,000 |
| Jan 6, 2026 | 9,970.00 | 10,170.00 | 9,935.00 | 10,100.00 | 10,100.00 | 2.12% | 147,600 |
| Jan 5, 2026 | 10,010.00 | 10,070.00 | 9,775.00 | 9,890.00 | 9,890.00 | -1.20% | 176,500 |
| Dec 30, 2025 | 10,360.00 | 10,375.00 | 10,010.00 | 10,010.00 | 10,010.00 | -2.39% | 158,600 |
| Dec 29, 2025 | 10,515.00 | 10,525.00 | 10,215.00 | 10,255.00 | 10,255.00 | -2.66% | 111,400 |
| Dec 26, 2025 | 10,440.00 | 10,565.00 | 10,400.00 | 10,535.00 | 10,535.00 | 0.14% | 86,000 |
| Dec 25, 2025 | 10,425.00 | 10,585.00 | 10,275.00 | 10,520.00 | 10,520.00 | 1.40% | 63,400 |
| Dec 24, 2025 | 10,400.00 | 10,540.00 | 10,360.00 | 10,375.00 | 10,375.00 | -0.62% | 90,200 |
| Dec 23, 2025 | 10,395.00 | 10,550.00 | 10,295.00 | 10,440.00 | 10,440.00 | 2.00% | 164,500 |
| Dec 22, 2025 | 10,780.00 | 10,790.00 | 10,180.00 | 10,235.00 | 10,235.00 | -4.97% | 260,000 |
| Dec 19, 2025 | 10,800.00 | 10,910.00 | 10,680.00 | 10,770.00 | 10,770.00 | 0.98% | 223,100 |
| Dec 18, 2025 | 10,510.00 | 10,745.00 | 10,480.00 | 10,665.00 | 10,665.00 | 2.25% | 200,200 |
| Dec 17, 2025 | 10,435.00 | 10,500.00 | 10,285.00 | 10,430.00 | 10,430.00 | 1.31% | 130,600 |
| Dec 16, 2025 | 10,540.00 | 10,630.00 | 10,295.00 | 10,295.00 | 10,295.00 | -3.06% | 200,100 |
| Dec 15, 2025 | 10,580.00 | 10,915.00 | 10,420.00 | 10,620.00 | 10,620.00 | 0.33% | 288,200 |
| Dec 12, 2025 | 11,000.00 | 11,230.00 | 10,450.00 | 10,585.00 | 10,585.00 | 6.18% | 606,600 |
| Dec 11, 2025 | 10,400.00 | 10,470.00 | 9,967.00 | 9,969.00 | 9,969.00 | -3.35% | 280,200 |
| Dec 10, 2025 | 10,480.00 | 10,490.00 | 10,200.00 | 10,315.00 | 10,315.00 | -1.72% | 198,900 |
| Dec 9, 2025 | 10,480.00 | 10,560.00 | 10,400.00 | 10,495.00 | 10,495.00 | 0.33% | 149,800 |
| Dec 8, 2025 | 10,360.00 | 10,515.00 | 10,290.00 | 10,460.00 | 10,460.00 | 1.60% | 136,400 |
| 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 |