JPX · 4194 · stock
Visional, Inc. (4194) stock price history
Every JPX trading session of Visional, Inc. from Apr 22, 2021 to Sep 28, 2026: 1,326 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
4194 adjusted close, 2021 to 2026
- ¥12,310
- All time high, 2025
- ¥11,495
- 52 week high, ¥6,280 low
- 1,326
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
4194 key facts
- Visional, Inc. (4194) closed at ¥8,700 on Sep 28, 2026 on JPX.
- 4194's all time high close is ¥12,310, set on Aug 21, 2025; its all time low close is ¥5,320 on Jul 28, 2021.
- 4194's 52 week range is ¥6,280 to ¥11,495.
- 4194 returned -25.1% over the year to Sep 28, 2026 and +22.5% over five years.
- Since Apr 22, 2021 4194 returned +24%, +4.1% a year compounded.
- 4194's deepest drawdown was -50.3% from Dec 13, 2021 to Jun 13, 2022.
- DataCedar holds 1,326 daily sessions of 4194 history from Apr 22, 2021 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
4194 price chart, 2021 to 2026
4194 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.1% |
| 3 months | +19.2% |
| 6 months | +19.9% |
| Year to date | -13.1% |
| 1 year | -25.1% |
| 3 years | +18.2% |
| 5 years | +22.5% |
| 10 years | n/a |
| Since Apr 22, 2021 | +24.3% |
| Compound annual growth, 5.4 years | +4.1% |
4194 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥12,310 on Aug 21, 2025
- All time low close
- ¥5,320 on Jul 28, 2021
- 52 week high
- ¥11,495 on Sep 29, 2025
- 52 week low
- ¥6,280 on Feb 24, 2026
- Deepest drawdown
- -50.3% from Dec 13, 2021 to Jun 13, 2022, recovered Oct 6, 2022
- Best single session
- +19.0% on Sep 15, 2022
- Worst single session
- -12.9% on Jun 14, 2024
- Volatility, 1 year annualised
- 42.6%
- Sessions closing higher, 1 year
- 53%
- Best calendar year
- 2025, +25%
- Worst calendar year
- 2024, -11%
4194 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Apr 22, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥10,010 | ¥10,350 | ¥6,280 | ¥8,700 | -13.1% | 53.1M | 178 |
| 2025 | ¥8,167 | ¥12,460 | ¥6,666 | ¥10,010 | +24.9% | 50.4M | 243 |
| 2024 | ¥8,800 | ¥10,160 | ¥6,550 | ¥8,017 | -10.7% | 70.4M | 245 |
| 2023 | ¥8,700 | ¥9,950 | ¥6,410 | ¥8,980 | +3.0% | 73M | 246 |
| 2022 | ¥9,820 | ¥11,390 | ¥5,300 | ¥8,720 | -10.2% | 68.3M | 244 |
| 2021 | ¥7,150 | ¥11,550 | ¥5,290 | ¥9,710 | n/a | 38.1M | 170 |
4194 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥8,700 | -8.4% |
| August 2026 | ¥9,493 | +9.0% |
| July 2026 | ¥8,713 | +11.8% |
| June 2026 | ¥7,792 | -0.7% |
| May 2026 | ¥7,850 | +6.3% |
| April 2026 | ¥7,388 | +4.5% |
| March 2026 | ¥7,073 | -3.8% |
| February 2026 | ¥7,353 | -13.7% |
| January 2026 | ¥8,519 | -14.9% |
| December 2025 | ¥10,010 | -4.5% |
| November 2025 | ¥10,480 | -2.2% |
| October 2025 | ¥10,720 | -5.2% |
About the 4194 data
Daily bars. 1,326 sessions from Apr 22, 2021 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 22, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/4194/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
4194 share price history
