Skip to main content
logo
V Technology Co., Ltd. (TYO:7717)
Japan flag Japan · Delayed Price · Currency is JPY
3,050.00
+85.00 (2.87%)
Sep 5, 2025, 3:30 PM JST

V Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20252,958.002,988.002,937.002,965.002,965.000.30%45,600
Sep 3, 20252,926.002,986.002,926.002,956.002,956.000.99%76,400
Sep 2, 20252,951.003,020.002,920.002,927.002,927.00-0.03%115,900
Sep 1, 20252,955.002,959.002,916.002,928.002,928.00-2.33%94,300
Aug 29, 20252,940.003,015.002,921.002,998.002,998.001.77%106,300
Aug 28, 20252,982.002,990.002,931.002,946.002,946.00-0.94%61,200
Aug 27, 20252,925.002,987.002,914.002,974.002,974.001.33%108,900
Aug 26, 20252,968.002,971.002,914.002,935.002,935.00-0.81%72,900
Aug 25, 20252,890.002,963.002,888.002,959.002,959.003.68%137,200
Aug 22, 20252,876.002,905.002,850.002,854.002,854.00-0.83%66,700
Aug 21, 20252,902.002,910.002,863.002,878.002,878.00-1.30%101,100
Aug 20, 20252,970.002,970.002,909.002,916.002,916.00-1.85%84,500
Aug 19, 20252,969.003,005.002,945.002,971.002,971.000.71%59,600
Aug 18, 20252,973.002,989.002,915.002,950.002,950.00-0.27%80,200
Aug 15, 20252,838.002,975.002,829.002,958.002,958.004.52%164,000
Aug 14, 20252,831.002,857.002,782.002,830.002,830.00-1.08%132,500
Aug 13, 20252,889.002,935.002,844.002,861.002,861.000.42%135,600
Aug 12, 20252,740.002,899.002,704.002,849.002,849.000.32%313,100
Aug 8, 20252,869.002,873.002,830.002,840.002,840.00-0.77%139,100
Aug 7, 20252,885.002,903.002,862.002,862.002,862.00-1.28%108,100
Aug 6, 20252,912.002,914.002,870.002,899.002,899.00-0.99%115,800
Aug 5, 20252,937.002,959.002,901.002,928.002,928.000.38%72,700
Aug 4, 20252,913.002,927.002,883.002,917.002,917.00-1.45%129,300
Aug 1, 20252,955.002,976.002,926.002,960.002,960.00-1.14%89,000
Jul 31, 20252,953.003,020.002,949.002,994.002,994.001.77%132,800
Jul 30, 20252,887.002,948.002,880.002,942.002,942.001.03%73,500
Jul 29, 20252,907.002,925.002,896.002,912.002,912.00-0.10%67,200
Jul 28, 20252,938.002,938.002,900.002,915.002,915.00-0.17%61,300
Jul 25, 20252,953.002,959.002,912.002,920.002,920.00-0.07%69,700
Jul 24, 20252,965.002,975.002,916.002,922.002,922.00-0.07%71,400
Jul 23, 20252,877.002,936.002,859.002,924.002,924.003.07%101,300
Jul 22, 20252,870.002,890.002,833.002,837.002,837.00-1.42%85,600
Jul 18, 20252,931.002,931.002,877.002,878.002,878.00-1.20%70,200
Jul 17, 20252,911.002,942.002,894.002,913.002,913.00-0.72%50,000
Jul 16, 20252,931.002,980.002,919.002,934.002,934.000.55%86,000
Jul 15, 20252,920.002,930.002,905.002,918.002,918.000.27%30,500
Jul 14, 20252,931.002,941.002,887.002,910.002,910.00-0.65%57,400
Jul 11, 20252,935.002,953.002,904.002,929.002,929.00-67,000
Jul 10, 20252,954.002,954.002,908.002,929.002,929.000.55%73,100
Jul 9, 20252,968.002,981.002,901.002,913.002,913.00-1.42%97,100
Jul 8, 20252,920.003,010.002,920.002,955.002,955.001.30%79,700
Jul 7, 20252,930.002,963.002,912.002,917.002,917.00-1.29%72,300
Jul 4, 20252,997.003,015.002,941.002,955.002,955.00-1.50%88,800
Jul 3, 20253,000.003,025.002,981.003,000.003,000.000.03%67,100
Jul 2, 20253,025.003,075.002,984.002,999.002,999.00-2.79%99,300
Jul 1, 20253,085.003,110.003,040.003,085.003,085.000.49%106,500
Jun 30, 20253,100.003,135.003,055.003,070.003,070.00-0.16%90,500
Jun 27, 20253,080.003,130.003,050.003,075.003,075.000.99%89,200
Jun 26, 20253,045.003,080.003,015.003,045.003,045.00-58,400
Jun 25, 20253,070.003,085.003,025.003,045.003,045.00-0.65%60,300