Voltage Incorporation (TYO:3639)
Japan · Delayed Price · Currency is JPY 235.00
-1.00 (-0.42%)
May 27, 2026, 3:30 PM JST
Voltage Incorporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 232.00 | 236.00 | 229.00 | 236.00 | - | - | 1,400 |
| May 26, 2026 | 230.00 | 238.00 | 230.00 | 236.00 | 236.00 | -0.42% | 3,000 |
| May 25, 2026 | 230.00 | 237.00 | 221.00 | 237.00 | 237.00 | 2.60% | 24,100 |
| May 22, 2026 | 233.00 | 234.00 | 230.00 | 231.00 | 231.00 | -0.86% | 3,300 |
| May 21, 2026 | 232.00 | 233.00 | 232.00 | 233.00 | 233.00 | 0.43% | 500 |
| May 20, 2026 | 230.00 | 232.00 | 230.00 | 232.00 | 232.00 | 0.43% | 2,100 |
| May 19, 2026 | 232.00 | 232.00 | 231.00 | 231.00 | 231.00 | -0.43% | 4,200 |
| May 18, 2026 | 232.00 | 232.00 | 230.00 | 232.00 | 232.00 | 0.43% | 8,000 |
| May 15, 2026 | 238.00 | 241.00 | 230.00 | 231.00 | 231.00 | -4.15% | 23,300 |
| May 14, 2026 | 243.00 | 244.00 | 240.00 | 241.00 | 241.00 | -0.41% | 7,500 |
| May 13, 2026 | 241.00 | 243.00 | 240.00 | 242.00 | 242.00 | 0.41% | 1,600 |
| May 12, 2026 | 243.00 | 243.00 | 241.00 | 241.00 | 241.00 | -0.82% | 2,600 |
| May 11, 2026 | 240.00 | 245.00 | 240.00 | 243.00 | 243.00 | 1.25% | 3,800 |
| May 8, 2026 | 238.00 | 240.00 | 237.00 | 240.00 | 240.00 | - | 2,400 |
| May 7, 2026 | 242.00 | 244.00 | 239.00 | 240.00 | 240.00 | -0.83% | 9,900 |
| 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 |