Skip to main content
logo
V Technology Co., Ltd. (TYO:7717)
Japan flag Japan · Delayed Price · Currency is JPY
4,480.00
-40.00 (-0.88%)
Mar 6, 2026, 3:30 PM JST

V Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,450.004,575.004,345.004,485.00--0.77%121,300
Mar 5, 20264,400.004,615.004,390.004,520.004,520.009.18%307,300
Mar 4, 20264,395.004,600.004,115.004,140.004,140.00-8.71%437,000
Mar 3, 20264,650.004,895.004,490.004,535.004,535.00-2.89%367,700
Mar 2, 20264,500.004,785.004,490.004,670.004,670.000.21%262,800
Feb 27, 20264,405.004,675.004,385.004,660.004,660.004.13%205,100
Feb 26, 20264,615.004,650.004,430.004,475.004,475.00-1.54%251,100
Feb 25, 20264,360.004,660.004,315.004,545.004,545.003.30%298,200
Feb 24, 20264,255.004,420.004,235.004,400.004,400.006.02%292,600
Feb 20, 20264,065.004,220.004,065.004,150.004,150.000.85%158,400
Feb 19, 20263,960.004,150.003,945.004,115.004,115.004.84%256,000
Feb 18, 20263,830.003,970.003,800.003,925.003,925.002.48%178,000
Feb 17, 20263,650.003,930.003,610.003,830.003,830.003.93%256,600
Feb 16, 20263,645.003,815.003,630.003,685.003,685.001.80%256,400
Feb 13, 20263,710.003,740.003,570.003,620.003,620.00-2.95%248,400
Feb 12, 20263,595.003,750.003,570.003,730.003,730.004.34%489,500
Feb 10, 20263,490.003,605.003,450.003,575.003,575.001.85%210,100
Feb 9, 20263,465.003,515.003,385.003,510.003,510.009.18%262,800
Feb 6, 20263,165.003,265.003,125.003,215.003,215.001.10%87,000
Feb 5, 20263,180.003,245.003,170.003,180.003,180.00-0.93%47,000
Feb 4, 20263,150.003,230.003,140.003,210.003,210.001.10%89,600
Feb 3, 20263,125.003,190.003,115.003,175.003,175.003.25%85,800
Feb 2, 20263,145.003,195.003,055.003,075.003,075.00-1.28%90,200
Jan 30, 20263,095.003,140.003,045.003,115.003,115.000.32%105,600
Jan 29, 20263,145.003,155.003,030.003,105.003,105.000.16%134,400
Jan 28, 20263,145.003,145.003,070.003,100.003,100.00-2.05%57,600
Jan 27, 20263,075.003,175.003,065.003,165.003,165.002.59%56,200
Jan 26, 20263,130.003,145.003,080.003,085.003,085.00-4.64%112,500
Jan 23, 20263,290.003,295.003,200.003,235.003,235.00-1.67%92,300
Jan 22, 20263,190.003,325.003,185.003,290.003,290.004.61%108,900
Jan 21, 20263,050.003,190.003,025.003,145.003,145.000.80%70,400
Jan 20, 20263,150.003,155.003,100.003,120.003,120.00-2.04%49,900
Jan 19, 20263,200.003,205.003,115.003,185.003,185.00-1.85%76,300
Jan 16, 20263,160.003,250.003,155.003,245.003,245.003.34%95,600
Jan 15, 20263,140.003,150.003,100.003,140.003,140.00-0.48%42,800
Jan 14, 20263,140.003,180.003,125.003,155.003,155.001.28%62,500
Jan 13, 20263,165.003,180.003,110.003,115.003,115.000.65%83,200
Jan 9, 20263,070.003,105.003,045.003,095.003,095.000.81%109,600
Jan 8, 20263,085.003,130.003,070.003,070.003,070.00-1.29%54,900
Jan 7, 20263,115.003,165.003,090.003,110.003,110.00-0.80%92,600
Jan 6, 20263,130.003,170.003,105.003,135.003,135.000.32%81,300
Jan 5, 20263,040.003,125.003,035.003,125.003,125.004.52%116,800
Dec 30, 20253,025.003,035.002,986.002,990.002,990.00-1.64%74,400
Dec 29, 20253,025.003,050.003,020.003,040.003,040.00-54,100
Dec 26, 20253,035.003,050.003,010.003,040.003,040.000.16%67,900
Dec 25, 20252,971.003,035.002,971.003,035.003,035.001.34%86,300
Dec 24, 20252,980.003,010.002,967.002,995.002,995.00-0.07%88,500
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