Skip to main content
V Technology Co., Ltd. (TYO:7717)
Japan flag Japan · Delayed Price · Currency is JPY
4,655.00
-15.00 (-0.32%)
Apr 28, 2026, 3:30 PM JST

V Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,600.004,675.004,500.004,655.004,655.00-0.32%216,700
Apr 27, 20264,970.005,090.004,650.004,670.004,670.00-5.08%298,200
Apr 24, 20264,820.004,960.004,810.004,920.004,920.002.29%132,000
Apr 23, 20265,060.005,080.004,765.004,810.004,810.00-3.02%191,200
Apr 22, 20265,080.005,090.004,940.004,960.004,960.00-2.36%142,700
Apr 21, 20265,100.005,140.005,040.005,080.005,080.000.59%137,600
Apr 20, 20264,970.005,170.004,925.005,050.005,050.003.06%238,700
Apr 17, 20265,130.005,140.004,870.004,900.004,900.00-5.77%336,900
Apr 16, 20265,200.005,360.005,110.005,200.005,200.001.96%227,800
Apr 15, 20265,220.005,330.005,040.005,100.005,100.00-0.97%265,400
Apr 14, 20265,240.005,300.005,100.005,150.005,150.001.18%322,200
Apr 13, 20264,745.005,140.004,725.005,090.005,090.006.04%509,100
Apr 10, 20264,700.004,870.004,665.004,800.004,800.003.11%358,900
Apr 9, 20264,540.004,680.004,440.004,655.004,655.001.53%181,200
Apr 8, 20264,515.004,635.004,395.004,585.004,585.006.50%303,700
Apr 7, 20264,480.004,495.004,190.004,305.004,305.00-5.18%377,200
Apr 6, 20264,415.004,600.004,415.004,540.004,540.002.83%132,000
Apr 3, 20264,335.004,455.004,335.004,415.004,415.004.13%133,000
Apr 2, 20264,555.004,565.004,230.004,240.004,240.00-5.46%249,900
Apr 1, 20264,390.004,485.004,280.004,485.004,485.008.99%166,200
Mar 31, 20264,150.004,280.004,080.004,115.004,115.00-5.29%177,900
Mar 30, 20264,305.004,345.004,185.004,345.004,345.00-4.08%224,700
Mar 27, 20264,500.004,570.004,380.004,530.004,490.00-2.58%174,800
Mar 26, 20264,675.004,795.004,590.004,650.004,608.94-0.53%137,400
Mar 25, 20264,650.004,755.004,610.004,675.004,633.725.77%151,800
Mar 24, 20264,705.004,710.004,320.004,420.004,380.971.26%240,500
Mar 23, 20264,385.004,450.004,255.004,365.004,326.46-5.93%336,000
Mar 19, 20264,740.004,770.004,595.004,640.004,599.03-4.92%257,900
Mar 18, 20264,615.004,880.004,615.004,880.004,836.9113.75%329,200
Mar 17, 20264,495.004,600.004,280.004,290.004,252.12-3.05%170,300
Mar 16, 20264,420.004,525.004,360.004,425.004,385.93-1.45%188,900
Mar 13, 20264,400.004,535.004,360.004,490.004,450.35-1.10%179,800
Mar 12, 20264,710.004,890.004,495.004,540.004,499.91-4.22%348,500
Mar 11, 20264,665.004,885.004,630.004,740.004,698.153.95%440,500
Mar 10, 20264,315.004,630.004,310.004,560.004,519.7410.68%452,300
Mar 9, 20264,140.004,190.003,925.004,120.004,083.62-8.04%340,500
Mar 6, 20264,450.004,575.004,345.004,480.004,440.44-0.88%143,600
Mar 5, 20264,400.004,615.004,390.004,520.004,480.099.18%307,300
Mar 4, 20264,395.004,600.004,115.004,140.004,103.44-8.71%437,000
Mar 3, 20264,650.004,895.004,490.004,535.004,494.96-2.89%367,700
Mar 2, 20264,500.004,785.004,490.004,670.004,628.760.21%262,800
Feb 27, 20264,405.004,675.004,385.004,660.004,618.854.13%205,100
Feb 26, 20264,615.004,650.004,430.004,475.004,435.49-1.54%251,100
Feb 25, 20264,360.004,660.004,315.004,545.004,504.873.30%298,200
Feb 24, 20264,255.004,420.004,235.004,400.004,361.156.02%292,600
Feb 20, 20264,065.004,220.004,065.004,150.004,113.360.85%158,400
Feb 19, 20263,960.004,150.003,945.004,115.004,078.664.84%256,000
Feb 18, 20263,830.003,970.003,800.003,925.003,890.342.48%178,000
Feb 17, 20263,650.003,930.003,610.003,830.003,796.183.93%256,600
Feb 16, 20263,645.003,815.003,630.003,685.003,652.461.80%264,300
Feb 13, 20263,710.003,740.003,570.003,620.003,588.04-2.95%248,400
Feb 12, 20263,595.003,750.003,570.003,730.003,697.064.34%489,500
Feb 10, 20263,490.003,605.003,450.003,575.003,543.431.85%210,100
Feb 9, 20263,465.003,515.003,385.003,510.003,479.019.18%262,800
Feb 6, 20263,165.003,265.003,125.003,215.003,186.611.10%87,000
Feb 5, 20263,180.003,245.003,170.003,180.003,151.92-0.93%47,000
Feb 4, 20263,150.003,230.003,140.003,210.003,181.661.10%89,600
Feb 3, 20263,125.003,190.003,115.003,175.003,146.963.25%85,800
Feb 2, 20263,145.003,195.003,055.003,075.003,047.85-1.28%90,200
Jan 30, 20263,095.003,140.003,045.003,115.003,087.490.32%105,600
Jan 29, 20263,145.003,155.003,030.003,105.003,077.580.16%134,400
Jan 28, 20263,145.003,145.003,070.003,100.003,072.63-2.05%57,600
Jan 27, 20263,075.003,175.003,065.003,165.003,137.052.59%56,200
Jan 26, 20263,130.003,145.003,080.003,085.003,057.76-4.64%112,500
Jan 23, 20263,290.003,295.003,200.003,235.003,206.43-1.67%92,300
Jan 22, 20263,190.003,325.003,185.003,290.003,260.954.61%108,900
Jan 21, 20263,050.003,190.003,025.003,145.003,117.230.80%70,400
Jan 20, 20263,150.003,155.003,100.003,120.003,092.45-2.04%49,900
Jan 19, 20263,200.003,205.003,115.003,185.003,156.88-1.85%76,300
Jan 16, 20263,160.003,250.003,155.003,245.003,216.353.34%95,600
Jan 15, 20263,140.003,150.003,100.003,140.003,112.27-0.48%42,800
Jan 14, 20263,140.003,180.003,125.003,155.003,127.141.28%62,500
Jan 13, 20263,165.003,180.003,110.003,115.003,087.490.65%83,200
Jan 9, 20263,070.003,105.003,045.003,095.003,067.670.81%109,600
Jan 8, 20263,085.003,130.003,070.003,070.003,042.89-1.29%54,900
Jan 7, 20263,115.003,165.003,090.003,110.003,082.54-0.80%92,600
Jan 6, 20263,130.003,170.003,105.003,135.003,107.320.32%81,300
Jan 5, 20263,040.003,125.003,035.003,125.003,097.414.52%116,800
Dec 30, 20253,025.003,035.002,986.002,990.002,963.60-1.64%74,400
Dec 29, 20253,025.003,050.003,020.003,040.003,013.16-54,100
Dec 26, 20253,035.003,050.003,010.003,040.003,013.160.16%67,900
Dec 25, 20252,971.003,035.002,971.003,035.003,008.201.34%86,300
Dec 24, 20252,980.003,010.002,967.002,995.002,968.55-0.07%88,500
Dec 23, 20252,964.002,997.002,958.002,997.002,970.540.40%87,200
Dec 22, 20252,919.002,996.002,908.002,985.002,958.645.14%153,100
Dec 19, 20252,850.002,868.002,839.002,839.002,813.930.25%92,900
Dec 18, 20252,850.002,868.002,823.002,832.002,806.99-1.26%70,200
Dec 17, 20252,898.002,899.002,852.002,868.002,842.68-0.07%66,500
Dec 16, 20252,905.002,905.002,846.002,870.002,844.66-2.31%89,300
Dec 15, 20252,896.002,940.002,873.002,938.002,912.06-0.27%82,900
Dec 12, 20252,967.002,977.002,918.002,946.002,919.991.76%74,200
Dec 11, 20252,947.002,950.002,886.002,895.002,869.44-1.16%66,400
Dec 10, 20252,920.002,955.002,883.002,929.002,903.140.31%84,900
Dec 9, 20252,960.002,977.002,898.002,920.002,894.22-1.38%61,700
Dec 8, 20252,900.002,961.002,891.002,961.002,934.851.89%59,600
Dec 5, 20252,900.002,916.002,886.002,906.002,880.34-0.14%46,300
Dec 4, 20252,864.002,928.002,860.002,910.002,884.302.21%85,400
Dec 3, 20252,870.002,895.002,847.002,847.002,821.860.57%63,800
Dec 2, 20252,899.002,900.002,824.002,831.002,806.00-1.80%78,600
Dec 1, 20252,945.002,954.002,870.002,883.002,857.54-2.07%100,600