Voltage Incorporation (TYO:3639)
Japan · Delayed Price · Currency is JPY 224.00
+2.00 (0.90%)
Aug 14, 2026, 3:30 PM JST
Voltage Incorporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 218.00 | 224.00 | 218.00 | 224.00 | 224.00 | 0.90% | 23,700 |
| Aug 13, 2026 | 224.00 | 224.00 | 222.00 | 222.00 | 222.00 | -0.89% | 7,300 |
| Aug 12, 2026 | 224.00 | 224.00 | 223.00 | 224.00 | 224.00 | 0.45% | 1,500 |
| Aug 10, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 0.45% | 11,200 |
| Aug 7, 2026 | 224.00 | 224.00 | 221.00 | 222.00 | 222.00 | -0.89% | 3,300 |
| Aug 6, 2026 | 222.00 | 224.00 | 220.00 | 224.00 | 224.00 | 0.90% | 9,100 |
| Aug 5, 2026 | 224.00 | 224.00 | 222.00 | 222.00 | 222.00 | -0.89% | 3,200 |
| Aug 4, 2026 | 225.00 | 225.00 | 224.00 | 224.00 | 224.00 | 0.45% | 3,200 |
| Aug 3, 2026 | 224.00 | 226.00 | 223.00 | 223.00 | 223.00 | -0.45% | 1,100 |
| Jul 31, 2026 | 224.00 | 225.00 | 222.00 | 224.00 | 224.00 | 0.90% | 2,500 |
| Jul 30, 2026 | 222.00 | 225.00 | 222.00 | 222.00 | 222.00 | - | 2,200 |
| Jul 29, 2026 | 228.00 | 229.00 | 221.00 | 222.00 | 222.00 | -2.63% | 21,800 |
| Jul 28, 2026 | 233.00 | 233.00 | 228.00 | 228.00 | 228.00 | -1.30% | 12,000 |
| Jul 27, 2026 | 230.00 | 236.00 | 230.00 | 231.00 | 231.00 | -0.43% | 3,800 |
| Jul 24, 2026 | 235.00 | 235.00 | 231.00 | 232.00 | 232.00 | 0.43% | 17,300 |
| Jul 23, 2026 | 230.00 | 232.00 | 230.00 | 231.00 | 231.00 | - | 17,100 |
| Jul 22, 2026 | 234.00 | 235.00 | 230.00 | 231.00 | 231.00 | -2.53% | 15,600 |
| Jul 21, 2026 | 235.00 | 239.00 | 235.00 | 237.00 | 237.00 | - | 15,200 |
| Jul 17, 2026 | 228.00 | 237.00 | 226.00 | 237.00 | 237.00 | 3.04% | 11,200 |
| Jul 16, 2026 | 229.00 | 230.00 | 228.00 | 230.00 | 230.00 | 0.44% | 4,300 |
| Jul 15, 2026 | 228.00 | 229.00 | 227.00 | 229.00 | 229.00 | - | 7,000 |
| Jul 14, 2026 | 229.00 | 230.00 | 229.00 | 229.00 | 229.00 | - | 3,900 |
| Jul 13, 2026 | 230.00 | 231.00 | 229.00 | 229.00 | 229.00 | -1.29% | 2,600 |
| Jul 10, 2026 | 231.00 | 233.00 | 231.00 | 232.00 | 232.00 | 0.43% | 1,100 |
| Jul 9, 2026 | 236.00 | 237.00 | 229.00 | 231.00 | 231.00 | -2.53% | 27,800 |
| Jul 8, 2026 | 236.00 | 237.00 | 233.00 | 237.00 | 237.00 | 0.85% | 8,500 |
| Jul 7, 2026 | 234.00 | 237.00 | 233.00 | 235.00 | 235.00 | 1.29% | 7,000 |
| Jul 6, 2026 | 225.00 | 233.00 | 223.00 | 232.00 | 232.00 | 0.43% | 11,500 |
| Jul 3, 2026 | 217.00 | 233.00 | 217.00 | 231.00 | 231.00 | 7.44% | 28,800 |
| Jul 2, 2026 | 216.00 | 216.00 | 213.00 | 215.00 | 215.00 | -0.46% | 20,200 |
| Jul 1, 2026 | 213.00 | 216.00 | 212.00 | 216.00 | 216.00 | 1.41% | 33,400 |
| Jun 30, 2026 | 214.00 | 214.00 | 212.00 | 213.00 | 213.00 | - | 1,900 |
| Jun 29, 2026 | 213.00 | 213.00 | 212.00 | 213.00 | 213.00 | - | 11,000 |
| Jun 26, 2026 | 215.00 | 215.00 | 213.00 | 213.00 | 213.00 | -0.93% | 1,900 |
| Jun 25, 2026 | 215.00 | 217.00 | 212.00 | 215.00 | 215.00 | - | 13,100 |
| Jun 24, 2026 | 216.00 | 218.00 | 215.00 | 215.00 | 215.00 | -0.92% | 2,900 |
| Jun 23, 2026 | 216.00 | 219.00 | 215.00 | 217.00 | 217.00 | -1.36% | 4,100 |
| Jun 22, 2026 | 220.00 | 221.00 | 217.00 | 220.00 | 220.00 | - | 6,500 |
| Jun 19, 2026 | 217.00 | 220.00 | 217.00 | 220.00 | 220.00 | 1.38% | 2,300 |
| Jun 18, 2026 | 218.00 | 218.00 | 215.00 | 217.00 | 217.00 | -0.46% | 5,000 |
| Jun 17, 2026 | 216.00 | 218.00 | 215.00 | 218.00 | 218.00 | 0.46% | 7,200 |
| Jun 16, 2026 | 219.00 | 219.00 | 215.00 | 217.00 | 217.00 | -0.91% | 3,000 |
| Jun 15, 2026 | 219.00 | 219.00 | 216.00 | 219.00 | 219.00 | 1.39% | 1,300 |
| Jun 12, 2026 | 215.00 | 217.00 | 215.00 | 216.00 | 216.00 | 0.93% | 4,300 |
| Jun 11, 2026 | 217.00 | 219.00 | 214.00 | 214.00 | 214.00 | -1.38% | 10,900 |
| Jun 10, 2026 | 221.00 | 221.00 | 217.00 | 217.00 | 217.00 | -1.81% | 2,900 |
| Jun 9, 2026 | 218.00 | 222.00 | 217.00 | 221.00 | 221.00 | 1.38% | 3,300 |
| Jun 8, 2026 | 222.00 | 222.00 | 218.00 | 218.00 | 218.00 | -0.46% | 10,200 |
| Jun 5, 2026 | 214.00 | 221.00 | 214.00 | 219.00 | 219.00 | 2.34% | 8,100 |
| Jun 4, 2026 | 223.00 | 223.00 | 198.00 | 214.00 | 214.00 | -6.55% | 116,200 |