Skip to main content
V Technology Co., Ltd. (TYO:7717)
Japan flag Japan · Delayed Price · Currency is JPY
4,350.00
+230.00 (5.58%)
Mar 10, 2026, 12:35 PM JST

V Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,140.004,190.003,925.004,120.004,120.00-8.04%340,500
Mar 6, 20264,450.004,575.004,345.004,480.004,480.00-0.88%143,600
Mar 5, 20264,400.004,615.004,390.004,520.004,520.009.18%307,300
Mar 4, 20264,395.004,600.004,115.004,140.004,140.00-8.71%437,000
Mar 3, 20264,650.004,895.004,490.004,535.004,535.00-2.89%367,700
Mar 2, 20264,500.004,785.004,490.004,670.004,670.000.21%262,800
Feb 27, 20264,405.004,675.004,385.004,660.004,660.004.13%205,100
Feb 26, 20264,615.004,650.004,430.004,475.004,475.00-1.54%251,100
Feb 25, 20264,360.004,660.004,315.004,545.004,545.003.30%298,200
Feb 24, 20264,255.004,420.004,235.004,400.004,400.006.02%292,600
Feb 20, 20264,065.004,220.004,065.004,150.004,150.000.85%158,400
Feb 19, 20263,960.004,150.003,945.004,115.004,115.004.84%256,000
Feb 18, 20263,830.003,970.003,800.003,925.003,925.002.48%178,000
Feb 17, 20263,650.003,930.003,610.003,830.003,830.003.93%256,600
Feb 16, 20263,645.003,815.003,630.003,685.003,685.001.80%256,400
Feb 13, 20263,710.003,740.003,570.003,620.003,620.00-2.95%248,400
Feb 12, 20263,595.003,750.003,570.003,730.003,730.004.34%489,500
Feb 10, 20263,490.003,605.003,450.003,575.003,575.001.85%210,100
Feb 9, 20263,465.003,515.003,385.003,510.003,510.009.18%262,800
Feb 6, 20263,165.003,265.003,125.003,215.003,215.001.10%87,000
Feb 5, 20263,180.003,245.003,170.003,180.003,180.00-0.93%47,000
Feb 4, 20263,150.003,230.003,140.003,210.003,210.001.10%89,600
Feb 3, 20263,125.003,190.003,115.003,175.003,175.003.25%85,800
Feb 2, 20263,145.003,195.003,055.003,075.003,075.00-1.28%90,200
Jan 30, 20263,095.003,140.003,045.003,115.003,115.000.32%105,600
Jan 29, 20263,145.003,155.003,030.003,105.003,105.000.16%134,400
Jan 28, 20263,145.003,145.003,070.003,100.003,100.00-2.05%57,600
Jan 27, 20263,075.003,175.003,065.003,165.003,165.002.59%56,200
Jan 26, 20263,130.003,145.003,080.003,085.003,085.00-4.64%112,500
Jan 23, 20263,290.003,295.003,200.003,235.003,235.00-1.67%92,300
Jan 22, 20263,190.003,325.003,185.003,290.003,290.004.61%108,900
Jan 21, 20263,050.003,190.003,025.003,145.003,145.000.80%70,400
Jan 20, 20263,150.003,155.003,100.003,120.003,120.00-2.04%49,900
Jan 19, 20263,200.003,205.003,115.003,185.003,185.00-1.85%76,300
Jan 16, 20263,160.003,250.003,155.003,245.003,245.003.34%95,600
Jan 15, 20263,140.003,150.003,100.003,140.003,140.00-0.48%42,800
Jan 14, 20263,140.003,180.003,125.003,155.003,155.001.28%62,500
Jan 13, 20263,165.003,180.003,110.003,115.003,115.000.65%83,200
Jan 9, 20263,070.003,105.003,045.003,095.003,095.000.81%109,600
Jan 8, 20263,085.003,130.003,070.003,070.003,070.00-1.29%54,900
Jan 7, 20263,115.003,165.003,090.003,110.003,110.00-0.80%92,600
Jan 6, 20263,130.003,170.003,105.003,135.003,135.000.32%81,300
Jan 5, 20263,040.003,125.003,035.003,125.003,125.004.52%116,800
Dec 30, 20253,025.003,035.002,986.002,990.002,990.00-1.64%74,400
Dec 29, 20253,025.003,050.003,020.003,040.003,040.00-54,100
Dec 26, 20253,035.003,050.003,010.003,040.003,040.000.16%67,900
Dec 25, 20252,971.003,035.002,971.003,035.003,035.001.34%86,300
Dec 24, 20252,980.003,010.002,967.002,995.002,995.00-0.07%88,500
Dec 23, 20252,964.002,997.002,958.002,997.002,997.000.40%87,200
Dec 22, 20252,919.002,996.002,908.002,985.002,985.005.14%153,100
Dec 19, 20252,850.002,868.002,839.002,839.002,839.000.25%92,900
Dec 18, 20252,850.002,868.002,823.002,832.002,832.00-1.26%70,200
Dec 17, 20252,898.002,899.002,852.002,868.002,868.00-0.07%66,500
Dec 16, 20252,905.002,905.002,846.002,870.002,870.00-2.31%89,300
Dec 15, 20252,896.002,940.002,873.002,938.002,938.00-0.27%82,900
Dec 12, 20252,967.002,977.002,918.002,946.002,946.001.76%74,200
Dec 11, 20252,947.002,950.002,886.002,895.002,895.00-1.16%66,400
Dec 10, 20252,920.002,955.002,883.002,929.002,929.000.31%84,900
Dec 9, 20252,960.002,977.002,898.002,920.002,920.00-1.38%61,700
Dec 8, 20252,900.002,961.002,891.002,961.002,961.001.89%59,600
Dec 5, 20252,900.002,916.002,886.002,906.002,906.00-0.14%46,300
Dec 4, 20252,864.002,928.002,860.002,910.002,910.002.21%85,400
Dec 3, 20252,870.002,895.002,847.002,847.002,847.000.57%63,800
Dec 2, 20252,899.002,900.002,824.002,831.002,831.00-1.80%78,600
Dec 1, 20252,945.002,954.002,870.002,883.002,883.00-2.07%100,600
Nov 28, 20252,965.002,997.002,936.002,944.002,944.000.27%90,300
Nov 27, 20252,887.002,964.002,871.002,936.002,936.002.48%110,500
Nov 26, 20252,810.002,880.002,805.002,865.002,865.002.10%58,800
Nov 25, 20252,869.002,877.002,790.002,806.002,806.00-0.46%66,900
Nov 21, 20252,788.002,838.002,775.002,819.002,819.00-2.32%101,100
Nov 20, 20252,870.002,910.002,864.002,886.002,886.003.07%89,600
Nov 19, 20252,821.002,858.002,773.002,800.002,800.00-0.88%100,300
Nov 18, 20252,888.002,904.002,812.002,825.002,825.00-4.53%164,600
Nov 17, 20252,899.002,968.002,873.002,959.002,959.000.41%223,100
Nov 14, 20252,992.003,025.002,947.002,947.002,947.00-4.01%201,200
Nov 13, 20253,200.003,345.003,025.003,070.003,070.00-9.97%484,500
Nov 12, 20253,410.003,440.003,345.003,410.003,410.00-1.73%131,900
Nov 11, 20253,450.003,535.003,405.003,470.003,470.002.66%147,700
Nov 10, 20253,350.003,440.003,295.003,380.003,380.003.05%150,100
Nov 7, 20253,245.003,280.003,215.003,280.003,280.00-0.76%84,200
Nov 6, 20253,300.003,345.003,275.003,305.003,305.001.07%85,500
Nov 5, 20253,340.003,360.003,165.003,270.003,270.00-6.03%214,400
Nov 4, 20253,495.003,625.003,465.003,480.003,480.000.14%119,400
Oct 31, 20253,400.003,475.003,360.003,475.003,475.001.76%143,200
Oct 30, 20253,455.003,475.003,395.003,415.003,415.00-116,000
Oct 29, 20253,535.003,535.003,415.003,415.003,415.00-2.15%115,900
Oct 28, 20253,610.003,630.003,480.003,490.003,490.00-3.32%102,300
Oct 27, 20253,640.003,640.003,560.003,610.003,610.000.98%115,100
Oct 24, 20253,500.003,615.003,495.003,575.003,575.003.62%132,400
Oct 23, 20253,475.003,475.003,420.003,450.003,450.00-2.13%79,000
Oct 22, 20253,540.003,550.003,435.003,525.003,525.00-0.70%86,300
Oct 21, 20253,620.003,650.003,545.003,550.003,550.00-1.80%99,400
Oct 20, 20253,530.003,630.003,520.003,615.003,615.004.48%122,300
Oct 17, 20253,585.003,585.003,460.003,460.003,460.00-5.21%94,100
Oct 16, 20253,550.003,665.003,515.003,650.003,650.003.99%115,800
Oct 15, 20253,405.003,510.003,405.003,510.003,510.003.54%84,700
Oct 14, 20253,460.003,545.003,360.003,390.003,390.00-3.69%151,000
Oct 10, 20253,650.003,650.003,485.003,520.003,520.00-5.12%147,700
Oct 9, 20253,595.003,800.003,595.003,710.003,710.003.49%126,500
Oct 8, 20253,620.003,635.003,560.003,585.003,585.00-1.38%88,600