Voltage Incorporation (TYO:3639)
Japan · Delayed Price · Currency is JPY 215.00
-8.00 (-3.59%)
Oct 9, 2026, 3:10 PM JST
Voltage Incorporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 219.00 | 221.00 | 214.00 | 215.00 | 215.00 | -3.59% | 31,300 |
| Oct 8, 2026 | 226.00 | 226.00 | 222.00 | 223.00 | 223.00 | -1.33% | 3,700 |
| Oct 7, 2026 | 226.00 | 228.00 | 223.00 | 226.00 | 226.00 | -0.88% | 8,300 |
| Oct 6, 2026 | 227.00 | 229.00 | 226.00 | 228.00 | 228.00 | - | 2,600 |
| Oct 5, 2026 | 231.00 | 232.00 | 225.00 | 228.00 | 228.00 | -1.72% | 11,400 |
| Oct 2, 2026 | 232.00 | 233.00 | 232.00 | 232.00 | 232.00 | -0.85% | 300 |
| Oct 1, 2026 | 231.00 | 234.00 | 231.00 | 234.00 | 234.00 | 1.30% | 1,100 |
| Sep 30, 2026 | 233.00 | 233.00 | 231.00 | 231.00 | 231.00 | -0.43% | 900 |
| Sep 29, 2026 | 235.00 | 235.00 | 232.00 | 232.00 | 232.00 | -1.28% | 12,300 |
| Sep 28, 2026 | 233.00 | 235.00 | 233.00 | 235.00 | 235.00 | 0.43% | 6,400 |
| Sep 25, 2026 | 235.00 | 237.00 | 234.00 | 234.00 | 234.00 | -0.43% | 2,000 |
| Sep 24, 2026 | 236.00 | 236.00 | 234.00 | 235.00 | 235.00 | -0.42% | 2,600 |
| Sep 18, 2026 | 236.00 | 239.00 | 236.00 | 236.00 | 236.00 | 0.85% | 2,100 |
| Sep 17, 2026 | 237.00 | 237.00 | 234.00 | 234.00 | 234.00 | -0.43% | 1,600 |
| Sep 16, 2026 | 234.00 | 237.00 | 234.00 | 235.00 | 235.00 | -0.42% | 7,600 |
| Sep 15, 2026 | 231.00 | 236.00 | 231.00 | 236.00 | 236.00 | 2.16% | 5,300 |
| Sep 14, 2026 | 232.00 | 233.00 | 231.00 | 231.00 | 231.00 | -0.86% | 800 |
| Sep 11, 2026 | 235.00 | 235.00 | 232.00 | 233.00 | 233.00 | 0.43% | 10,400 |
| Sep 10, 2026 | 230.00 | 233.00 | 230.00 | 232.00 | 232.00 | 0.43% | 2,800 |
| Sep 9, 2026 | 236.00 | 236.00 | 230.00 | 231.00 | 231.00 | -2.53% | 4,600 |
| Sep 8, 2026 | 237.00 | 238.00 | 234.00 | 237.00 | 237.00 | -0.84% | 8,300 |
| Sep 7, 2026 | 240.00 | 241.00 | 237.00 | 239.00 | 239.00 | -1.24% | 3,100 |
| Sep 4, 2026 | 235.00 | 242.00 | 235.00 | 242.00 | 242.00 | 2.98% | 8,500 |
| Sep 3, 2026 | 233.00 | 235.00 | 232.00 | 235.00 | 235.00 | 1.73% | 5,000 |
| Sep 2, 2026 | 232.00 | 232.00 | 228.00 | 231.00 | 231.00 | 0.43% | 3,200 |
| Sep 1, 2026 | 230.00 | 230.00 | 227.00 | 230.00 | 230.00 | 0.44% | 1,100 |
| Aug 31, 2026 | 229.00 | 230.00 | 228.00 | 229.00 | 229.00 | - | 3,200 |
| Aug 28, 2026 | 228.00 | 230.00 | 227.00 | 229.00 | 229.00 | - | 4,200 |
| Aug 27, 2026 | 226.00 | 229.00 | 226.00 | 229.00 | 229.00 | 1.33% | 8,800 |
| Aug 26, 2026 | 226.00 | 229.00 | 226.00 | 226.00 | 226.00 | - | 25,900 |
| Aug 25, 2026 | 223.00 | 226.00 | 223.00 | 226.00 | 226.00 | 1.35% | 2,800 |
| Aug 24, 2026 | 224.00 | 225.00 | 217.00 | 223.00 | 223.00 | -0.45% | 203,000 |
| Aug 21, 2026 | 222.00 | 224.00 | 222.00 | 224.00 | 224.00 | - | 1,000 |
| Aug 20, 2026 | 220.00 | 224.00 | 220.00 | 224.00 | 224.00 | 1.36% | 2,300 |
| Aug 19, 2026 | 224.00 | 224.00 | 220.00 | 221.00 | 221.00 | -1.78% | 4,800 |
| Aug 18, 2026 | 223.00 | 225.00 | 218.00 | 225.00 | 225.00 | 0.90% | 7,800 |
| Aug 17, 2026 | 225.00 | 225.00 | 220.00 | 223.00 | 223.00 | -0.45% | 2,100 |
| 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% | 3,600 |
| 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 |