Skip to main content
logo
V Technology Co., Ltd. (TYO:7717)
Japan flag Japan · Delayed Price · Currency is JPY
3,575.00
+125.00 (3.62%)
At close: Oct 24, 2025

V Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20253,650.003,650.003,485.003,520.003,520.00-5.12%147,700
Oct 9, 20253,595.003,800.003,595.003,710.003,710.003.49%126,500
Oct 8, 20253,620.003,635.003,560.003,585.003,585.00-1.38%88,600
Oct 7, 20253,650.003,780.003,545.003,635.003,635.00-0.27%176,100
Oct 6, 20253,675.003,695.003,605.003,645.003,645.001.67%132,300
Oct 3, 20253,535.003,685.003,510.003,585.003,585.001.56%218,700
Oct 2, 20253,385.003,540.003,380.003,530.003,530.006.49%142,400
Oct 1, 20253,460.003,460.003,315.003,315.003,315.00-3.63%106,200
Sep 30, 20253,445.003,520.003,425.003,440.003,440.00-0.43%96,900
Sep 29, 20253,450.003,465.003,400.003,455.003,455.000.88%88,800
Sep 26, 20253,590.003,595.003,420.003,425.003,385.00-6.29%239,000
Sep 25, 20253,635.003,670.003,590.003,655.003,612.31-0.41%118,400
Sep 24, 20253,850.003,875.003,640.003,670.003,627.14-3.17%296,700
Sep 22, 20253,830.003,950.003,780.003,790.003,745.746.76%352,800
Sep 19, 20253,630.003,720.003,445.003,550.003,508.54-0.70%401,400
Sep 18, 20253,330.003,620.003,280.003,575.003,533.258.99%418,500
Sep 17, 20253,235.003,320.003,210.003,280.003,241.691.23%103,500
Sep 16, 20253,155.003,265.003,120.003,240.003,202.162.86%91,500
Sep 12, 20253,135.003,175.003,090.003,150.003,113.210.32%83,300
Sep 11, 20253,075.003,150.003,065.003,140.003,103.332.45%69,600
Sep 10, 20253,025.003,085.003,020.003,065.003,029.201.66%46,800
Sep 9, 20253,050.003,090.003,015.003,015.002,979.79-1.31%56,600
Sep 8, 20253,060.003,080.003,030.003,055.003,019.320.16%39,800
Sep 5, 20252,961.003,050.002,960.003,050.003,014.382.87%112,600
Sep 4, 20252,958.002,988.002,937.002,965.002,930.370.30%45,600
Sep 3, 20252,926.002,986.002,926.002,956.002,921.480.99%76,400
Sep 2, 20252,951.003,020.002,920.002,927.002,892.82-0.03%115,900
Sep 1, 20252,955.002,959.002,916.002,928.002,893.80-2.33%94,300
Aug 29, 20252,940.003,015.002,921.002,998.002,962.991.77%106,300
Aug 28, 20252,982.002,990.002,931.002,946.002,911.59-0.94%61,200
Aug 27, 20252,925.002,987.002,914.002,974.002,939.271.33%108,900
Aug 26, 20252,968.002,971.002,914.002,935.002,900.72-0.81%72,900
Aug 25, 20252,890.002,963.002,888.002,959.002,924.443.68%137,200
Aug 22, 20252,876.002,905.002,850.002,854.002,820.67-0.83%66,700
Aug 21, 20252,902.002,910.002,863.002,878.002,844.39-1.30%101,100
Aug 20, 20252,970.002,970.002,909.002,916.002,881.94-1.85%84,500
Aug 19, 20252,969.003,005.002,945.002,971.002,936.300.71%59,600
Aug 18, 20252,973.002,989.002,915.002,950.002,915.55-0.27%80,200
Aug 15, 20252,838.002,975.002,829.002,958.002,923.454.52%164,000
Aug 14, 20252,831.002,857.002,782.002,830.002,796.95-1.08%132,500
Aug 13, 20252,889.002,935.002,844.002,861.002,827.590.42%135,600