Skip to main content
logo
V Technology Co., Ltd. (TYO:7717)
Japan flag Japan · Delayed Price · Currency is JPY
5,200.00
+100.00 (1.96%)
Apr 16, 2026, 3:30 PM JST

V Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 20265,220.005,330.005,040.005,100.005,100.00-0.97%265,400
Apr 14, 20265,240.005,300.005,100.005,150.005,150.001.18%322,200
Apr 13, 20264,745.005,140.004,725.005,090.005,090.006.04%509,100
Apr 10, 20264,700.004,870.004,665.004,800.004,800.003.11%358,900
Apr 9, 20264,540.004,680.004,440.004,655.004,655.001.53%181,200
Apr 8, 20264,515.004,635.004,395.004,585.004,585.006.50%303,700
Apr 7, 20264,480.004,495.004,190.004,305.004,305.00-5.18%377,200
Apr 6, 20264,415.004,600.004,415.004,540.004,540.002.83%132,000
Apr 3, 20264,335.004,455.004,335.004,415.004,415.004.13%133,000
Apr 2, 20264,555.004,565.004,230.004,240.004,240.00-5.46%249,900
Apr 1, 20264,390.004,485.004,280.004,485.004,485.008.99%166,200
Mar 31, 20264,150.004,280.004,080.004,115.004,115.00-5.29%177,900
Mar 30, 20264,305.004,345.004,185.004,345.004,345.00-4.08%224,700
Mar 27, 20264,500.004,570.004,380.004,530.004,490.00-2.58%174,800
Mar 26, 20264,675.004,795.004,590.004,650.004,608.94-0.53%137,400
Mar 25, 20264,650.004,755.004,610.004,675.004,633.725.77%151,800
Mar 24, 20264,705.004,710.004,320.004,420.004,380.971.26%240,500
Mar 23, 20264,385.004,450.004,255.004,365.004,326.46-5.93%336,000
Mar 19, 20264,740.004,770.004,595.004,640.004,599.03-4.92%257,900
Mar 18, 20264,615.004,880.004,615.004,880.004,836.9113.75%329,200
Mar 17, 20264,495.004,600.004,280.004,290.004,252.12-3.05%170,300
Mar 16, 20264,420.004,525.004,360.004,425.004,385.93-1.45%188,900
Mar 13, 20264,400.004,535.004,360.004,490.004,450.35-1.10%179,800
Mar 12, 20264,710.004,890.004,495.004,540.004,499.91-4.22%348,500
Mar 11, 20264,665.004,885.004,630.004,740.004,698.153.95%440,500
Mar 10, 20264,315.004,630.004,310.004,560.004,519.7410.68%452,300
Mar 9, 20264,140.004,190.003,925.004,120.004,083.62-8.04%340,500
Mar 6, 20264,450.004,575.004,345.004,480.004,440.44-0.88%143,600
Mar 5, 20264,400.004,615.004,390.004,520.004,480.099.18%307,300
Mar 4, 20264,395.004,600.004,115.004,140.004,103.44-8.71%437,000
Mar 3, 20264,650.004,895.004,490.004,535.004,494.96-2.89%367,700
Mar 2, 20264,500.004,785.004,490.004,670.004,628.760.21%262,800
Feb 27, 20264,405.004,675.004,385.004,660.004,618.854.13%205,100
Feb 26, 20264,615.004,650.004,430.004,475.004,435.49-1.54%251,100
Feb 25, 20264,360.004,660.004,315.004,545.004,504.873.30%298,200
Feb 24, 20264,255.004,420.004,235.004,400.004,361.156.02%292,600
Feb 20, 20264,065.004,220.004,065.004,150.004,113.360.85%158,400
Feb 19, 20263,960.004,150.003,945.004,115.004,078.664.84%256,000
Feb 18, 20263,830.003,970.003,800.003,925.003,890.342.48%178,000
Feb 17, 20263,650.003,930.003,610.003,830.003,796.183.93%256,600
Feb 16, 20263,645.003,815.003,630.003,685.003,652.461.80%264,300
Feb 13, 20263,710.003,740.003,570.003,620.003,588.04-2.95%248,400
Feb 12, 20263,595.003,750.003,570.003,730.003,697.064.34%489,500
Feb 10, 20263,490.003,605.003,450.003,575.003,543.431.85%210,100
Feb 9, 20263,465.003,515.003,385.003,510.003,479.019.18%262,800
Feb 6, 20263,165.003,265.003,125.003,215.003,186.611.10%87,000
Feb 5, 20263,180.003,245.003,170.003,180.003,151.92-0.93%47,000
Feb 4, 20263,150.003,230.003,140.003,210.003,181.661.10%89,600
Feb 3, 20263,125.003,190.003,115.003,175.003,146.963.25%85,800
Feb 2, 20263,145.003,195.003,055.003,075.003,047.85-1.28%90,200