kabutan

Vario Secure Inc.(4494) Historical

4494
TSE Standard
Vario Secure Inc.
741
JPY
0
(0.00%)
Dec 5, 3:30 pm JST
4.79
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
741.9
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 25, 2025
960 JPY
52 Week Low Dec 25, 2024
532 JPY
Yearly High Sep 25, 2025
960 JPY
Yearly Low Apr 7, 2025
536 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 768 768 738 741 -24 -3.14% 27,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 765 774 756 765 0 0.00% 15,800
Nov 21, 2025 799 799 758 765 -34 -4.26% 35,300
Nov 14, 2025 784 800 768 799 +15 +1.91% 22,900
Nov 7, 2025 805 822 772 784 -36 -4.39% 32,500
Oct 31, 2025 851 858 786 820 -29 -3.42% 44,000
Oct 24, 2025 822 875 808 849 +31 +3.79% 48,500
Oct 17, 2025 848 850 781 818 -90 -9.91% 119,500
Oct 10, 2025 910 918 889 908 +28 +3.18% 74,700
Oct 3, 2025 895 921 820 880 -19 -2.11% 96,400
Sep 26, 2025 841 960 840 899 +53 +6.26% 354,600
Sep 19, 2025 790 928 777 846 +58 +7.36% 461,500
Sep 12, 2025 784 800 776 788 +13 +1.68% 20,000
Sep 5, 2025 804 804 771 775 -29 -3.61% 32,000
Aug 29, 2025 775 805 770 804 +35 +4.55% 37,500
Aug 22, 2025 769 779 766 769 +1 +0.13% 47,800
Aug 15, 2025 773 776 767 768 -5 -0.65% 47,400
Aug 8, 2025 759 776 758 773 +9 +1.18% 43,200
Aug 1, 2025 765 774 753 764 +4 +0.53% 39,500
Jul 25, 2025 756 769 753 760 +8 +1.06% 29,800
Jul 18, 2025 780 780 739 752 -66 -8.07% 83,100