kabutan

Vario Secure Inc.(4494) Historical

4494
TSE Standard
Vario Secure Inc.
760
JPY
-2
(-0.26%)
Jan 29, 3:23 pm JST
4.96
USD
Jan 29, 1:23 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Sep 25, 2025
960 JPY
52 Week Low Apr 7, 2025
536 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
Jan 29, 2026 780 780 752 760 -21 -2.69% 23,500

Weekly Price

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