V Technology Co., Ltd. (TYO:7717)
Japan · Delayed Price · Currency is JPY 6,590.00
+430.00 (6.98%)
Oct 1, 2026, 3:30 PM JST
V Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 6,220.00 | 6,650.00 | 6,220.00 | 6,590.00 | 6,590.00 | 6.98% | 287,600 |
| Sep 30, 2026 | 6,100.00 | 6,190.00 | 6,060.00 | 6,160.00 | 6,160.00 | 2.33% | 129,800 |
| Sep 29, 2026 | 5,950.00 | 6,050.00 | 5,920.00 | 6,020.00 | 6,020.00 | 1.01% | 136,100 |
| Sep 28, 2026 | 6,140.00 | 6,190.00 | 5,980.00 | 6,000.00 | 5,960.00 | -1.48% | 135,400 |
| Sep 25, 2026 | 5,980.00 | 6,190.00 | 5,920.00 | 6,090.00 | 6,049.40 | 1.84% | 169,200 |
| Sep 24, 2026 | 5,940.00 | 6,100.00 | 5,850.00 | 5,980.00 | 5,940.13 | 2.40% | 231,600 |
| Sep 18, 2026 | 5,720.00 | 5,890.00 | 5,720.00 | 5,840.00 | 5,801.07 | 3.36% | 131,300 |
| Sep 17, 2026 | 5,830.00 | 5,830.00 | 5,590.00 | 5,650.00 | 5,612.33 | -0.35% | 109,000 |
| Sep 16, 2026 | 5,550.00 | 5,700.00 | 5,440.00 | 5,670.00 | 5,632.20 | 3.28% | 138,700 |
| Sep 15, 2026 | 5,310.00 | 5,580.00 | 5,310.00 | 5,490.00 | 5,453.40 | 1.86% | 118,000 |
| Sep 14, 2026 | 5,330.00 | 5,430.00 | 5,240.00 | 5,390.00 | 5,354.07 | -2.53% | 187,900 |
| Sep 11, 2026 | 5,470.00 | 5,590.00 | 5,420.00 | 5,530.00 | 5,493.13 | -4.16% | 153,900 |
| Sep 10, 2026 | 5,670.00 | 5,780.00 | 5,610.00 | 5,770.00 | 5,731.53 | 0.70% | 112,000 |
| Sep 9, 2026 | 5,690.00 | 5,850.00 | 5,670.00 | 5,730.00 | 5,691.80 | 1.60% | 148,400 |
| Sep 8, 2026 | 6,000.00 | 6,010.00 | 5,590.00 | 5,640.00 | 5,602.40 | -6.16% | 211,000 |
| Sep 7, 2026 | 5,730.00 | 6,040.00 | 5,730.00 | 6,010.00 | 5,969.93 | 6.75% | 181,500 |
| Sep 4, 2026 | 5,470.00 | 5,660.00 | 5,470.00 | 5,630.00 | 5,592.47 | 4.65% | 158,300 |
| Sep 3, 2026 | 5,400.00 | 5,450.00 | 5,290.00 | 5,380.00 | 5,344.13 | 0.37% | 203,300 |
| Sep 2, 2026 | 5,450.00 | 5,550.00 | 5,340.00 | 5,360.00 | 5,324.27 | -5.13% | 132,700 |
| Sep 1, 2026 | 5,460.00 | 5,710.00 | 5,450.00 | 5,650.00 | 5,612.33 | -0.18% | 149,500 |
| Aug 31, 2026 | 5,380.00 | 5,700.00 | 5,340.00 | 5,660.00 | 5,622.27 | 1.43% | 145,600 |
| Aug 28, 2026 | 5,540.00 | 5,770.00 | 5,490.00 | 5,580.00 | 5,542.80 | 1.64% | 198,500 |
| Aug 27, 2026 | 5,630.00 | 5,680.00 | 5,310.00 | 5,490.00 | 5,453.40 | 2.23% | 156,600 |
| Aug 26, 2026 | 5,400.00 | 5,400.00 | 5,240.00 | 5,370.00 | 5,334.20 | -0.56% | 106,900 |
| Aug 25, 2026 | 5,330.00 | 5,410.00 | 5,220.00 | 5,400.00 | 5,364.00 | 0.93% | 149,900 |
| Aug 24, 2026 | 5,420.00 | 5,520.00 | 5,290.00 | 5,350.00 | 5,314.33 | -1.29% | 166,000 |
| Aug 21, 2026 | 5,350.00 | 5,460.00 | 5,250.00 | 5,420.00 | 5,383.87 | -0.55% | 192,700 |
| Aug 20, 2026 | 5,500.00 | 5,560.00 | 5,270.00 | 5,450.00 | 5,413.67 | 0.37% | 241,000 |
| Aug 19, 2026 | 5,520.00 | 5,770.00 | 5,410.00 | 5,430.00 | 5,393.80 | -7.97% | 257,600 |
| Aug 18, 2026 | 6,010.00 | 6,250.00 | 5,850.00 | 5,900.00 | 5,860.67 | -2.96% | 266,700 |
| Aug 17, 2026 | 5,840.00 | 6,130.00 | 5,710.00 | 6,080.00 | 6,039.47 | 4.65% | 196,700 |
| Aug 14, 2026 | 5,840.00 | 5,930.00 | 5,740.00 | 5,810.00 | 5,771.27 | - | 180,800 |
| Aug 13, 2026 | 5,690.00 | 5,940.00 | 5,630.00 | 5,810.00 | 5,771.27 | 3.75% | 244,300 |
| Aug 12, 2026 | 5,570.00 | 5,670.00 | 5,380.00 | 5,600.00 | 5,562.67 | 0.36% | 196,800 |
| Aug 10, 2026 | 5,510.00 | 5,820.00 | 5,480.00 | 5,580.00 | 5,542.80 | 2.20% | 374,400 |
| Aug 7, 2026 | 5,800.00 | 5,850.00 | 5,380.00 | 5,460.00 | 5,423.60 | -6.67% | 340,800 |
| Aug 6, 2026 | 5,810.00 | 5,950.00 | 5,710.00 | 5,850.00 | 5,811.00 | -4.26% | 317,500 |
| Aug 5, 2026 | 5,980.00 | 6,160.00 | 5,910.00 | 6,110.00 | 6,069.27 | 5.34% | 415,900 |
| Aug 4, 2026 | 5,530.00 | 5,830.00 | 5,500.00 | 5,800.00 | 5,761.33 | 4.88% | 277,900 |
| Aug 3, 2026 | 5,360.00 | 5,580.00 | 5,290.00 | 5,530.00 | 5,493.13 | 1.28% | 311,800 |
| Jul 31, 2026 | 5,550.00 | 5,580.00 | 5,320.00 | 5,460.00 | 5,423.60 | 8.98% | 433,300 |
| Jul 30, 2026 | 4,995.00 | 5,260.00 | 4,860.00 | 5,010.00 | 4,976.60 | 0.30% | 457,300 |
| Jul 29, 2026 | 5,670.00 | 5,720.00 | 4,895.00 | 4,995.00 | 4,961.70 | -6.98% | 631,900 |
| Jul 28, 2026 | 5,770.00 | 5,790.00 | 5,350.00 | 5,370.00 | 5,334.20 | -11.82% | 453,400 |
| Jul 27, 2026 | 6,310.00 | 6,350.00 | 5,950.00 | 6,090.00 | 6,049.40 | -3.49% | 432,400 |
| Jul 24, 2026 | 6,510.00 | 6,680.00 | 6,190.00 | 6,310.00 | 6,267.93 | -4.54% | 293,300 |
| Jul 23, 2026 | 6,790.00 | 6,850.00 | 6,540.00 | 6,610.00 | 6,565.93 | 1.23% | 243,100 |
| Jul 22, 2026 | 6,580.00 | 6,830.00 | 6,500.00 | 6,530.00 | 6,486.47 | 2.35% | 347,100 |
| Jul 21, 2026 | 6,380.00 | 6,440.00 | 6,070.00 | 6,380.00 | 6,337.47 | 0.16% | 394,800 |
| Jul 17, 2026 | 6,610.00 | 6,640.00 | 6,160.00 | 6,370.00 | 6,327.53 | -8.35% | 535,900 |