Voltage Incorporation (TYO:3639)
Japan · Delayed Price · Currency is JPY 256.00
+6.00 (2.40%)
At close: Dec 12, 2025
Voltage Incorporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 275.00 | 277.00 | 271.00 | 274.00 | 274.00 | - | 36,600 |
| Nov 27, 2025 | 267.00 | 278.00 | 267.00 | 274.00 | 274.00 | 1.11% | 42,300 |
| Nov 26, 2025 | 273.00 | 281.00 | 271.00 | 271.00 | 271.00 | -4.24% | 120,800 |
| Nov 25, 2025 | 266.00 | 310.00 | 261.00 | 283.00 | 283.00 | 6.79% | 1,303,700 |
| Nov 21, 2025 | 259.00 | 269.00 | 259.00 | 265.00 | 265.00 | 1.53% | 27,800 |
| Nov 20, 2025 | 255.00 | 261.00 | 255.00 | 261.00 | 261.00 | 1.95% | 17,700 |
| Nov 19, 2025 | 248.00 | 257.00 | 248.00 | 256.00 | 256.00 | 3.23% | 14,700 |
| Nov 18, 2025 | 250.00 | 252.00 | 248.00 | 248.00 | 248.00 | -1.98% | 16,400 |
| Nov 17, 2025 | 257.00 | 258.00 | 250.00 | 253.00 | 253.00 | -1.17% | 32,900 |
| Nov 14, 2025 | 266.00 | 266.00 | 249.00 | 256.00 | 256.00 | -6.57% | 115,900 |
| Nov 13, 2025 | 275.00 | 278.00 | 273.00 | 274.00 | 274.00 | -0.36% | 30,500 |
| Nov 12, 2025 | 270.00 | 277.00 | 270.00 | 275.00 | 275.00 | 1.85% | 27,800 |
| Nov 11, 2025 | 273.00 | 273.00 | 267.00 | 270.00 | 270.00 | 0.37% | 15,800 |
| Nov 10, 2025 | 263.00 | 270.00 | 259.00 | 269.00 | 269.00 | 1.89% | 31,700 |
| Nov 7, 2025 | 269.00 | 269.00 | 260.00 | 264.00 | 264.00 | -1.86% | 16,700 |
| Nov 6, 2025 | 270.00 | 270.00 | 264.00 | 269.00 | 269.00 | -0.37% | 21,700 |
| Nov 5, 2025 | 273.00 | 274.00 | 265.00 | 270.00 | 270.00 | -1.82% | 32,300 |
| Nov 4, 2025 | 274.00 | 276.00 | 273.00 | 275.00 | 275.00 | 0.36% | 5,600 |
| Oct 31, 2025 | 275.00 | 276.00 | 274.00 | 274.00 | 274.00 | - | 10,200 |
| Oct 30, 2025 | 275.00 | 276.00 | 272.00 | 274.00 | 274.00 | -0.36% | 20,800 |
| Oct 29, 2025 | 282.00 | 283.00 | 273.00 | 275.00 | 275.00 | -1.79% | 21,500 |
| Oct 28, 2025 | 288.00 | 288.00 | 280.00 | 280.00 | 280.00 | -2.10% | 16,700 |
| Oct 27, 2025 | 284.00 | 288.00 | 282.00 | 286.00 | 286.00 | 1.06% | 23,600 |
| Oct 24, 2025 | 285.00 | 285.00 | 281.00 | 283.00 | 283.00 | -1.05% | 6,000 |
| Oct 23, 2025 | 286.00 | 287.00 | 282.00 | 286.00 | 286.00 | -0.35% | 19,200 |
| Oct 22, 2025 | 285.00 | 288.00 | 281.00 | 287.00 | 287.00 | 1.06% | 22,900 |
| Oct 21, 2025 | 283.00 | 285.00 | 279.00 | 284.00 | 284.00 | 1.07% | 18,500 |
| Oct 20, 2025 | 279.00 | 282.00 | 278.00 | 281.00 | 281.00 | 0.72% | 14,300 |
| Oct 17, 2025 | 282.00 | 282.00 | 277.00 | 279.00 | 279.00 | -1.06% | 24,400 |
| Oct 16, 2025 | 280.00 | 282.00 | 277.00 | 282.00 | 282.00 | 0.36% | 16,600 |
| Oct 15, 2025 | 274.00 | 283.00 | 274.00 | 281.00 | 281.00 | 3.31% | 32,500 |
| Oct 14, 2025 | 288.00 | 288.00 | 271.00 | 272.00 | 272.00 | -6.53% | 91,800 |
| Oct 10, 2025 | 295.00 | 295.00 | 290.00 | 291.00 | 291.00 | -1.69% | 25,500 |
| Oct 9, 2025 | 297.00 | 299.00 | 294.00 | 296.00 | 296.00 | - | 20,200 |
| Oct 8, 2025 | 300.00 | 304.00 | 296.00 | 296.00 | 296.00 | -0.34% | 45,500 |
| Oct 7, 2025 | 296.00 | 299.00 | 293.00 | 297.00 | 297.00 | - | 67,500 |
| Oct 6, 2025 | 294.00 | 298.00 | 288.00 | 297.00 | 297.00 | 1.02% | 81,000 |
| Oct 3, 2025 | 290.00 | 298.00 | 290.00 | 294.00 | 294.00 | 0.68% | 34,200 |
| Oct 2, 2025 | 298.00 | 298.00 | 290.00 | 292.00 | 292.00 | -1.68% | 33,300 |
| Oct 1, 2025 | 303.00 | 303.00 | 290.00 | 297.00 | 297.00 | -2.30% | 160,600 |