Voltage Incorporation (TYO:3639)
Japan
· Delayed Price · Currency is JPY 244.00
-2.00 (-0.81%)
Apr 28, 2026, 3:30 PM JST
Voltage Incorporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 248.00 | 248.00 | 242.00 | 244.00 | 244.00 | -0.81% | 3,100 |
| Apr 27, 2026 | 253.00 | 253.00 | 246.00 | 246.00 | 246.00 | -0.81% | 11,800 |
| Apr 24, 2026 | 245.00 | 249.00 | 243.00 | 248.00 | 248.00 | 0.81% | 5,300 |
| Apr 23, 2026 | 252.00 | 252.00 | 246.00 | 246.00 | 246.00 | -3.53% | 12,500 |
| Apr 22, 2026 | 261.00 | 261.00 | 246.00 | 255.00 | 255.00 | - | 29,100 |
| Apr 21, 2026 | 240.00 | 260.00 | 239.00 | 255.00 | 255.00 | 5.81% | 39,700 |
| Apr 20, 2026 | 241.00 | 241.00 | 237.00 | 241.00 | 241.00 | - | 9,300 |
| Apr 17, 2026 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - | 1,000 |
| Apr 16, 2026 | 241.00 | 241.00 | 240.00 | 241.00 | 241.00 | - | 3,400 |
| Apr 15, 2026 | 240.00 | 241.00 | 237.00 | 241.00 | 241.00 | 0.42% | 4,500 |
| Apr 14, 2026 | 241.00 | 242.00 | 240.00 | 240.00 | 240.00 | -0.41% | 3,300 |
| Apr 13, 2026 | 240.00 | 242.00 | 240.00 | 241.00 | 241.00 | -0.82% | 2,100 |
| Apr 10, 2026 | 244.00 | 244.00 | 240.00 | 243.00 | 243.00 | - | 7,300 |
| Apr 9, 2026 | 242.00 | 243.00 | 241.00 | 243.00 | 243.00 | 0.41% | 7,600 |
| Apr 8, 2026 | 241.00 | 242.00 | 238.00 | 242.00 | 242.00 | 0.41% | 7,800 |
| Apr 7, 2026 | 241.00 | 242.00 | 240.00 | 241.00 | 241.00 | 0.42% | 2,400 |
| Apr 6, 2026 | 238.00 | 243.00 | 238.00 | 240.00 | 240.00 | 0.84% | 4,800 |
| Apr 3, 2026 | 235.00 | 238.00 | 235.00 | 238.00 | 238.00 | 1.28% | 7,000 |
| Apr 2, 2026 | 238.00 | 238.00 | 234.00 | 235.00 | 235.00 | -2.08% | 12,000 |
| Apr 1, 2026 | 238.00 | 240.00 | 235.00 | 240.00 | 240.00 | 0.84% | 10,000 |
| Mar 31, 2026 | 239.00 | 241.00 | 233.00 | 238.00 | 238.00 | -2.06% | 37,900 |
| Mar 30, 2026 | 237.00 | 243.00 | 237.00 | 243.00 | 243.00 | -0.82% | 5,700 |
| Mar 27, 2026 | 243.00 | 246.00 | 243.00 | 245.00 | 245.00 | - | 4,000 |
| Mar 26, 2026 | 243.00 | 246.00 | 243.00 | 245.00 | 245.00 | 0.82% | 7,400 |
| Mar 25, 2026 | 239.00 | 244.00 | 239.00 | 243.00 | 243.00 | 2.10% | 8,900 |
| Mar 24, 2026 | 238.00 | 239.00 | 235.00 | 238.00 | 238.00 | -0.42% | 5,100 |
| Mar 23, 2026 | 241.00 | 241.00 | 234.00 | 239.00 | 239.00 | -2.05% | 21,600 |
| Mar 19, 2026 | 244.00 | 245.00 | 243.00 | 244.00 | 244.00 | -0.41% | 5,600 |
| Mar 18, 2026 | 245.00 | 245.00 | 242.00 | 245.00 | 245.00 | - | 2,200 |
| Mar 17, 2026 | 241.00 | 245.00 | 241.00 | 245.00 | 245.00 | 1.66% | 12,500 |
| Mar 16, 2026 | 240.00 | 241.00 | 239.00 | 241.00 | 241.00 | -0.41% | 4,100 |
| Mar 13, 2026 | 241.00 | 243.00 | 241.00 | 242.00 | 242.00 | -0.82% | 18,100 |
| Mar 12, 2026 | 242.00 | 244.00 | 240.00 | 244.00 | 244.00 | -0.41% | 19,800 |
| Mar 11, 2026 | 243.00 | 245.00 | 242.00 | 245.00 | 245.00 | 1.24% | 13,600 |
| Mar 10, 2026 | 244.00 | 245.00 | 241.00 | 242.00 | 242.00 | - | 10,300 |
| Mar 9, 2026 | 246.00 | 246.00 | 240.00 | 242.00 | 242.00 | -2.42% | 14,400 |
| Mar 6, 2026 | 243.00 | 248.00 | 241.00 | 248.00 | 248.00 | 1.22% | 12,300 |
| Mar 5, 2026 | 244.00 | 247.00 | 244.00 | 245.00 | 245.00 | 1.24% | 17,300 |
| Mar 4, 2026 | 251.00 | 252.00 | 240.00 | 242.00 | 242.00 | -4.35% | 24,200 |
| Mar 3, 2026 | 250.00 | 253.00 | 248.00 | 253.00 | 253.00 | 2.02% | 11,900 |
| Mar 2, 2026 | 251.00 | 251.00 | 246.00 | 248.00 | 248.00 | -0.40% | 10,700 |
| Feb 27, 2026 | 249.00 | 250.00 | 248.00 | 249.00 | 249.00 | 0.40% | 9,000 |
| Feb 26, 2026 | 247.00 | 249.00 | 247.00 | 248.00 | 248.00 | - | 3,800 |
| Feb 25, 2026 | 248.00 | 249.00 | 247.00 | 248.00 | 248.00 | - | 5,900 |
| Feb 24, 2026 | 250.00 | 250.00 | 247.00 | 248.00 | 248.00 | -0.80% | 15,000 |
| Feb 20, 2026 | 248.00 | 251.00 | 248.00 | 250.00 | 250.00 | 0.81% | 6,700 |
| Feb 19, 2026 | 250.00 | 252.00 | 246.00 | 248.00 | 248.00 | -1.20% | 22,800 |
| Feb 18, 2026 | 253.00 | 253.00 | 250.00 | 251.00 | 251.00 | - | 11,500 |
| Feb 17, 2026 | 252.00 | 255.00 | 250.00 | 251.00 | 251.00 | -0.40% | 17,300 |
| Feb 16, 2026 | 250.00 | 255.00 | 249.00 | 252.00 | 252.00 | 2.02% | 30,100 |
| Feb 13, 2026 | 258.00 | 258.00 | 240.00 | 247.00 | 247.00 | -7.84% | 82,200 |
| Feb 12, 2026 | 268.00 | 272.00 | 266.00 | 268.00 | 268.00 | - | 25,700 |
| Feb 10, 2026 | 272.00 | 273.00 | 263.00 | 268.00 | 268.00 | -2.55% | 39,600 |
| Feb 9, 2026 | 277.00 | 277.00 | 271.00 | 275.00 | 275.00 | -0.72% | 22,600 |
| Feb 6, 2026 | 278.00 | 278.00 | 272.00 | 277.00 | 277.00 | -0.36% | 10,400 |
| Feb 5, 2026 | 279.00 | 279.00 | 277.00 | 278.00 | 278.00 | -0.36% | 4,700 |
| Feb 4, 2026 | 276.00 | 279.00 | 274.00 | 279.00 | 279.00 | 2.20% | 34,000 |
| Feb 3, 2026 | 275.00 | 280.00 | 271.00 | 273.00 | 273.00 | -0.73% | 280,500 |
| Feb 2, 2026 | 274.00 | 275.00 | 273.00 | 275.00 | 275.00 | 1.10% | 4,200 |
| Jan 30, 2026 | 268.00 | 273.00 | 268.00 | 272.00 | 272.00 | 1.49% | 12,300 |
| Jan 29, 2026 | 271.00 | 271.00 | 267.00 | 268.00 | 268.00 | -1.11% | 11,000 |
| Jan 28, 2026 | 267.00 | 273.00 | 267.00 | 271.00 | 271.00 | 0.37% | 16,300 |
| Jan 27, 2026 | 270.00 | 270.00 | 268.00 | 270.00 | 270.00 | -0.37% | 7,200 |
| Jan 26, 2026 | 280.00 | 280.00 | 269.00 | 271.00 | 271.00 | -3.90% | 35,500 |
| Jan 23, 2026 | 288.00 | 288.00 | 276.00 | 282.00 | 282.00 | -0.70% | 43,600 |
| Jan 22, 2026 | 280.00 | 287.00 | 275.00 | 284.00 | 284.00 | 1.43% | 84,100 |
| Jan 21, 2026 | 272.00 | 281.00 | 272.00 | 280.00 | 280.00 | 1.82% | 28,100 |
| Jan 20, 2026 | 271.00 | 275.00 | 269.00 | 275.00 | 275.00 | 1.48% | 22,300 |
| Jan 19, 2026 | 268.00 | 271.00 | 266.00 | 271.00 | 271.00 | 0.37% | 16,000 |
| Jan 16, 2026 | 267.00 | 270.00 | 265.00 | 270.00 | 270.00 | 2.27% | 28,900 |
| Jan 15, 2026 | 266.00 | 266.00 | 264.00 | 264.00 | 264.00 | -1.12% | 8,000 |
| Jan 14, 2026 | 264.00 | 267.00 | 264.00 | 267.00 | 267.00 | 1.14% | 11,800 |
| Jan 13, 2026 | 264.00 | 265.00 | 263.00 | 264.00 | 264.00 | 0.76% | 12,300 |
| Jan 9, 2026 | 262.00 | 263.00 | 262.00 | 262.00 | 262.00 | -0.38% | 7,900 |
| Jan 8, 2026 | 261.00 | 263.00 | 261.00 | 263.00 | 263.00 | 0.38% | 6,400 |
| Jan 7, 2026 | 262.00 | 263.00 | 259.00 | 262.00 | 262.00 | 0.38% | 14,600 |
| Jan 6, 2026 | 262.00 | 263.00 | 260.00 | 261.00 | 261.00 | -0.38% | 27,200 |
| Jan 5, 2026 | 262.00 | 263.00 | 260.00 | 262.00 | 262.00 | - | 17,600 |
| Dec 30, 2025 | 260.00 | 262.00 | 259.00 | 262.00 | 262.00 | 0.77% | 20,400 |
| Dec 29, 2025 | 256.00 | 264.00 | 256.00 | 260.00 | 260.00 | 1.17% | 79,900 |
| Dec 26, 2025 | 258.00 | 267.00 | 257.00 | 257.00 | 257.00 | -0.39% | 127,000 |
| Dec 25, 2025 | 257.00 | 258.00 | 256.00 | 258.00 | 258.00 | 0.39% | 38,700 |
| Dec 24, 2025 | 256.00 | 257.00 | 255.00 | 257.00 | 257.00 | 1.18% | 31,000 |
| Dec 23, 2025 | 253.00 | 256.00 | 253.00 | 254.00 | 254.00 | 0.79% | 28,600 |
| Dec 22, 2025 | 256.00 | 259.00 | 252.00 | 252.00 | 252.00 | -1.18% | 71,500 |
| Dec 19, 2025 | 260.00 | 295.00 | 255.00 | 255.00 | 255.00 | -1.16% | 1,055,800 |
| Dec 18, 2025 | 257.00 | 260.00 | 257.00 | 258.00 | 258.00 | 0.39% | 31,600 |
| Dec 17, 2025 | 254.00 | 257.00 | 254.00 | 257.00 | 257.00 | 0.78% | 18,300 |
| Dec 16, 2025 | 255.00 | 257.00 | 253.00 | 255.00 | 255.00 | - | 33,700 |
| Dec 15, 2025 | 259.00 | 259.00 | 254.00 | 255.00 | 255.00 | -0.39% | 52,200 |
| Dec 12, 2025 | 251.00 | 259.00 | 250.00 | 256.00 | 256.00 | 2.40% | 31,400 |
| Dec 11, 2025 | 256.00 | 257.00 | 249.00 | 250.00 | 250.00 | -2.34% | 27,800 |
| Dec 10, 2025 | 255.00 | 261.00 | 255.00 | 256.00 | 256.00 | -0.39% | 27,000 |
| Dec 9, 2025 | 253.00 | 257.00 | 253.00 | 257.00 | 257.00 | 1.58% | 32,300 |
| Dec 8, 2025 | 263.00 | 265.00 | 246.00 | 253.00 | 253.00 | -3.80% | 67,700 |
| Dec 5, 2025 | 267.00 | 268.00 | 263.00 | 263.00 | 263.00 | -1.13% | 15,700 |
| Dec 4, 2025 | 265.00 | 270.00 | 265.00 | 266.00 | 266.00 | 0.38% | 24,500 |
| Dec 3, 2025 | 267.00 | 269.00 | 265.00 | 265.00 | 265.00 | -0.75% | 51,800 |
| Dec 2, 2025 | 275.00 | 276.00 | 263.00 | 267.00 | 267.00 | -2.55% | 70,700 |
| Dec 1, 2025 | 277.00 | 282.00 | 273.00 | 274.00 | 274.00 | - | 37,500 |