kabutan

Vario Secure Inc.(4494) Historical

4494
TSE Standard
Vario Secure Inc.
748
JPY
-7
(-0.93%)
Apr 30, 11:30 am JST
4.66
USD
Apr 29, 10:30 pm EDT
Result
PTS
outside of trading hours
752
Apr 30, 10:52 am JST
Summary Chart Historical News Financial Result
52 Week High Sep 25, 2025
960 JPY
52 Week Low May 1, 2025
655 JPY
Yearly High Apr 15, 2026
839 JPY
Yearly Low Mar 24, 2026
706 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 765 769 748 748 -21 -2.73% 15,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 795 795 754 769 -25 -3.15% 41,300
Apr 17, 2026 765 839 749 794 +31 +4.06% 175,600
Apr 10, 2026 738 768 731 763 +25 +3.39% 25,400
Apr 3, 2026 716 745 715 738 +6 +0.82% 25,100
Mar 27, 2026 723 734 706 732 +2 +0.27% 28,200
Mar 19, 2026 738 738 725 730 -6 -0.82% 6,200
Mar 13, 2026 723 755 713 736 -8 -1.08% 33,500
Mar 6, 2026 748 770 735 744 -25 -3.25% 24,100
Feb 27, 2026 754 769 732 769 +13 +1.72% 45,800
Feb 20, 2026 747 762 741 756 +10 +1.34% 14,700
Feb 13, 2026 745 761 743 746 +4 +0.54% 14,500
Feb 6, 2026 757 765 739 742 -18 -2.37% 33,600
Jan 30, 2026 780 780 752 760 -21 -2.69% 17,700
Jan 23, 2026 772 784 768 781 +5 +0.64% 15,700
Jan 16, 2026 809 809 770 776 -43 -5.25% 41,900
Jan 9, 2026 754 819 754 819 +76 +10.23% 38,700
Dec 30, 2025 749 750 739 743 +6 +0.81% 8,200
Dec 26, 2025 751 752 737 737 -14 -1.86% 80,800
Dec 19, 2025 749 765 742 751 +1 +0.13% 22,900
Dec 12, 2025 741 764 733 750 +9 +1.21% 32,200