Voltage Incorporation (TYO:3639)
Japan · Delayed Price · Currency is JPY 242.00
0.00 (0.00%)
May 7, 2026, 12:41 PM JST
Voltage Incorporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 244.00 | 244.00 | 241.00 | 242.00 | 242.00 | -0.41% | 3,000 |
| Apr 30, 2026 | 247.00 | 247.00 | 241.00 | 243.00 | 243.00 | -0.41% | 2,600 |
| 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 |