Skip to main content
logo
V Technology Co., Ltd. (TYO:7717)
Japan flag Japan · Delayed Price · Currency is JPY
2,995.00
-2.00 (-0.07%)
Dec 24, 2025, 3:30 PM JST

V Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20252,980.003,010.002,967.003,005.00-0.27%34,100
Dec 23, 20252,964.002,997.002,958.002,997.002,997.000.40%87,200
Dec 22, 20252,919.002,996.002,908.002,985.002,985.005.14%153,100
Dec 19, 20252,850.002,868.002,839.002,839.002,839.000.25%92,900
Dec 18, 20252,850.002,868.002,823.002,832.002,832.00-1.26%70,200
Dec 17, 20252,898.002,899.002,852.002,868.002,868.00-0.07%66,500
Dec 16, 20252,905.002,905.002,846.002,870.002,870.00-2.31%89,300
Dec 15, 20252,896.002,940.002,873.002,938.002,938.00-0.27%82,900
Dec 12, 20252,967.002,977.002,918.002,946.002,946.001.76%74,200
Dec 11, 20252,947.002,950.002,886.002,895.002,895.00-1.16%66,400
Dec 10, 20252,920.002,955.002,883.002,929.002,929.000.31%84,900
Dec 9, 20252,960.002,977.002,898.002,920.002,920.00-1.38%61,700
Dec 8, 20252,900.002,961.002,891.002,961.002,961.001.89%59,600
Dec 5, 20252,900.002,916.002,886.002,906.002,906.00-0.14%46,300
Dec 4, 20252,864.002,928.002,860.002,910.002,910.002.21%85,400
Dec 3, 20252,870.002,895.002,847.002,847.002,847.000.57%63,800
Dec 2, 20252,899.002,900.002,824.002,831.002,831.00-1.80%78,600
Dec 1, 20252,945.002,954.002,870.002,883.002,883.00-2.07%100,600
Nov 28, 20252,965.002,997.002,936.002,944.002,944.000.27%90,300
Nov 27, 20252,887.002,964.002,871.002,936.002,936.002.48%110,500
Nov 26, 20252,810.002,880.002,805.002,865.002,865.002.10%58,800
Nov 25, 20252,869.002,877.002,790.002,806.002,806.00-0.46%66,900
Nov 21, 20252,788.002,838.002,775.002,819.002,819.00-2.32%101,100
Nov 20, 20252,870.002,910.002,864.002,886.002,886.003.07%89,600
Nov 19, 20252,821.002,858.002,773.002,800.002,800.00-0.88%100,300
Nov 18, 20252,888.002,904.002,812.002,825.002,825.00-4.53%164,600
Nov 17, 20252,899.002,968.002,873.002,959.002,959.000.41%223,100
Nov 14, 20252,992.003,025.002,947.002,947.002,947.00-4.01%201,200
Nov 13, 20253,200.003,345.003,025.003,070.003,070.00-9.97%484,500
Nov 12, 20253,410.003,440.003,345.003,410.003,410.00-1.73%131,900
Nov 11, 20253,450.003,535.003,405.003,470.003,470.002.66%147,700
Nov 10, 20253,350.003,440.003,295.003,380.003,380.003.05%150,100
Nov 7, 20253,245.003,280.003,215.003,280.003,280.00-0.76%84,200
Nov 6, 20253,300.003,345.003,275.003,305.003,305.001.07%85,500
Nov 5, 20253,340.003,360.003,165.003,270.003,270.00-6.03%214,400
Nov 4, 20253,495.003,625.003,465.003,480.003,480.000.14%119,400
Oct 31, 20253,400.003,475.003,360.003,475.003,475.001.76%143,200
Oct 30, 20253,455.003,475.003,395.003,415.003,415.00-116,000
Oct 29, 20253,535.003,535.003,415.003,415.003,415.00-2.15%115,900
Oct 28, 20253,610.003,630.003,480.003,490.003,490.00-3.32%102,300
Oct 27, 20253,640.003,640.003,560.003,610.003,610.000.98%115,100
Oct 24, 20253,500.003,615.003,495.003,575.003,575.003.62%132,400
Oct 23, 20253,475.003,475.003,420.003,450.003,450.00-2.13%79,000
Oct 22, 20253,540.003,550.003,435.003,525.003,525.00-0.70%86,300
Oct 21, 20253,620.003,650.003,545.003,550.003,550.00-1.80%99,400
Oct 20, 20253,530.003,630.003,520.003,615.003,615.004.48%122,300
Oct 17, 20253,585.003,585.003,460.003,460.003,460.00-5.21%94,100
Oct 16, 20253,550.003,665.003,515.003,650.003,650.003.99%115,800
Oct 15, 20253,405.003,510.003,405.003,510.003,510.003.54%84,700
Oct 14, 20253,460.003,545.003,360.003,390.003,390.00-3.69%151,000