tiprankstipranks
Trending News
More News >
Vario Secure, Inc. (JP:4494)
:4494
Japanese Market
Advertisement

Vario Secure, Inc. (4494) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 08, 2025
784.00
800.00
780.00
792.00
792.00
+2.19%
9,000
0.94
Sep 05, 2025
779.00
782.00
775.00
775.00
775.00
-0.51%
4,100
0.43
Sep 04, 2025
781.00
783.00
771.00
779.00
779.00
-0.13%
6,700
0.69
Sep 03, 2025
772.00
781.00
772.00
780.00
780.00
+0.26%
5,400
0.53
Sep 02, 2025
783.00
794.00
777.00
778.00
778.00
-0.64%
7,100
0.69
Sep 01, 2025
804.00
804.00
781.00
783.00
783.00
-2.61%
8,700
0.85
Aug 29, 2025
779.00
805.00
773.00
804.00
804.00
+3.61%
15,400
1.52
Aug 28, 2025
771.00
779.00
771.00
776.00
776.00
+0.78%
2,400
0.23
Aug 27, 2025
774.00
779.00
770.00
770.00
770.00
-0.26%
6,100
0.58
Aug 26, 2025
770.00
773.00
770.00
772.00
772.00
0.00%
2,900
0.27
Aug 25, 2025
775.00
777.00
770.00
772.00
772.00
+0.39%
10,700
0.96
Aug 22, 2025
770.00
772.00
767.00
769.00
769.00
+0.26%
7,600
0.64
Aug 21, 2025
774.00
774.00
767.00
767.00
767.00
-0.39%
4,100
0.34
Aug 20, 2025
773.00
774.00
770.00
770.00
770.00
-0.65%
6,200
0.51
Aug 19, 2025
770.00
779.00
767.00
775.00
775.00
0.00%
11,400
0.92
Aug 18, 2025
769.00
777.00
766.00
775.00
775.00
+0.91%
18,500
1.48
Aug 15, 2025
770.00
776.00
768.00
768.00
768.00
-0.26%
5,700
0.45
Aug 14, 2025
770.00
774.00
768.00
770.00
770.00
+0.26%
7,800
0.61
Aug 13, 2025
768.00
776.00
768.00
768.00
768.00
-0.13%
10,800
0.85
Aug 12, 2025
773.00
776.00
767.00
769.00
769.00
-0.52%
23,100
1.86
Aug 08, 2025
768.00
775.00
766.00
773.00
773.00
+0.65%
7,300
0.59
Aug 07, 2025
766.00
776.00
766.00
768.00
768.00
0.00%
5,200
0.41
Aug 06, 2025
776.00
776.00
766.00
768.00
768.00
-0.39%
16,700
1.34
Aug 05, 2025
768.00
776.00
767.00
771.00
771.00
+0.52%
5,300
0.42
Aug 04, 2025
759.00
767.00
758.00
767.00
767.00
+0.39%
8,700
0.67
Aug 01, 2025
770.00
771.00
764.00
764.00
764.00
-0.91%
1,500
0.11
Jul 31, 2025
769.00
772.00
761.00
771.00
771.00
+0.39%
6,400
0.48
Jul 30, 2025
770.00
774.00
755.00
768.00
768.00
+0.79%
9,100
0.69
Jul 29, 2025
757.00
767.00
756.00
762.00
762.00
+0.66%
1,900
0.14
Jul 28, 2025
765.00
770.00
753.00
757.00
757.00
-0.39%
20,600
1.56
Jul 25, 2025
767.00
767.00
758.00
760.00
760.00
0.00%
3,400
0.26
Jul 24, 2025
762.00
769.00
758.00
760.00
760.00
0.00%
2,100
0.16
Jul 23, 2025
765.00
768.00
756.00
760.00
760.00
-0.26%
17,700
1.29
Jul 22, 2025
756.00
765.00
753.00
762.00
762.00
+1.33%
6,600
0.48
Jul 18, 2025
764.00
764.00
752.00
752.00
752.00
-1.31%
4,000
0.29
Jul 17, 2025
755.00
765.00
753.00
762.00
762.00
+1.60%
4,800
0.35
Jul 16, 2025
763.00
763.00
750.00
750.00
750.00
-1.70%
8,500
0.61
Jul 15, 2025
766.00
770.00
754.00
763.00
763.00
-0.39%
18,400
1.31
Jul 14, 2025
780.00
780.00
739.00
766.00
766.00
-6.36%
47,400
3.31
Jul 11, 2025
789.00
827.00
780.00
818.00
818.00
+5.55%
23,900
1.67
Jul 10, 2025
767.00
777.00
766.00
775.00
775.00
+0.65%
6,800
0.47
Jul 09, 2025
776.00
777.00
769.00
770.00
770.00
-1.16%
4,000
0.27
Jul 08, 2025
771.00
779.00
768.00
779.00
779.00
+1.04%
4,600
0.29
Jul 07, 2025
770.00
780.00
767.00
771.00
771.00
+1.31%
8,200
0.48
Jul 04, 2025
770.00
776.00
761.00
761.00
761.00
-1.17%
3,100
0.17
Jul 03, 2025
761.00
777.00
761.00
770.00
770.00
-0.77%
1,700
0.09
Jul 02, 2025
765.00
776.00
765.00
776.00
776.00
-0.51%
3,800
0.19
Jul 01, 2025
789.00
789.00
777.00
780.00
780.00
-0.64%
4,300
0.20
Jun 30, 2025
775.00
786.00
773.00
785.00
785.00
+1.68%
11,300
0.49
Jun 27, 2025
771.00
777.00
761.00
772.00
772.00
+0.13%
12,100
0.44
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis