V Technology Co., Ltd. (TYO:7717)
Japan · Delayed Price · Currency is JPY 4,460.00
-190.00 (-4.09%)
Nov 12, 2026, 3:30 PM JST
V Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4,640.00 | 4,660.00 | 4,420.00 | 4,460.00 | 4,460.00 | -4.09% | 242,200 |
| Nov 11, 2026 | 4,420.00 | 4,690.00 | 4,365.00 | 4,650.00 | 4,650.00 | 3.68% | 201,800 |
| Nov 10, 2026 | 4,460.00 | 4,570.00 | 4,345.00 | 4,485.00 | 4,485.00 | 9.12% | 283,100 |
| Nov 9, 2026 | 3,980.00 | 4,275.00 | 3,980.00 | 4,110.00 | 4,110.00 | 6.20% | 278,100 |
| Nov 6, 2026 | 3,625.00 | 3,965.00 | 3,600.00 | 3,870.00 | 3,870.00 | -5.95% | 539,100 |
| Nov 5, 2026 | 4,580.00 | 4,580.00 | 4,040.00 | 4,115.00 | 4,115.00 | -10.35% | 406,100 |
| Nov 4, 2026 | 4,735.00 | 4,760.00 | 4,250.00 | 4,590.00 | 4,590.00 | -2.86% | 356,400 |
| Nov 2, 2026 | 4,530.00 | 4,765.00 | 4,510.00 | 4,725.00 | 4,725.00 | 1.18% | 194,400 |
| Oct 30, 2026 | 4,820.00 | 4,925.00 | 4,635.00 | 4,670.00 | 4,670.00 | -7.71% | 305,500 |
| Oct 29, 2026 | 5,150.00 | 5,220.00 | 4,910.00 | 5,060.00 | 5,060.00 | -1.36% | 376,400 |
| Oct 28, 2026 | 5,130.00 | 5,160.00 | 5,020.00 | 5,130.00 | 5,130.00 | 3.43% | 154,700 |
| Oct 27, 2026 | 4,905.00 | 5,020.00 | 4,870.00 | 4,960.00 | 4,960.00 | 5.64% | 230,500 |
| Oct 26, 2026 | 4,700.00 | 4,825.00 | 4,635.00 | 4,695.00 | 4,695.00 | -1.05% | 234,600 |
| Oct 23, 2026 | 4,650.00 | 4,755.00 | 4,370.00 | 4,745.00 | 4,745.00 | -2.37% | 663,000 |
| Oct 22, 2026 | 5,430.00 | 5,430.00 | 4,800.00 | 4,860.00 | 4,860.00 | -9.50% | 487,300 |
| Oct 21, 2026 | 5,420.00 | 5,570.00 | 5,320.00 | 5,370.00 | 5,370.00 | 2.87% | 236,100 |
| Oct 20, 2026 | 5,630.00 | 5,660.00 | 5,200.00 | 5,220.00 | 5,220.00 | -8.10% | 234,600 |
| Oct 19, 2026 | 5,430.00 | 5,710.00 | 5,380.00 | 5,680.00 | 5,680.00 | -0.53% | 238,400 |
| Oct 16, 2026 | 5,910.00 | 5,970.00 | 5,670.00 | 5,710.00 | 5,710.00 | -2.56% | 233,500 |
| Oct 15, 2026 | 6,290.00 | 6,320.00 | 5,790.00 | 5,860.00 | 5,860.00 | -10.67% | 366,400 |
| Oct 14, 2026 | 6,690.00 | 6,880.00 | 6,500.00 | 6,560.00 | 6,560.00 | -1.65% | 149,200 |
| Oct 13, 2026 | 6,630.00 | 6,700.00 | 6,460.00 | 6,670.00 | 6,670.00 | -3.75% | 256,100 |
| Oct 9, 2026 | 6,540.00 | 7,020.00 | 6,530.00 | 6,930.00 | 6,930.00 | 2.82% | 219,900 |
| Oct 8, 2026 | 6,820.00 | 6,920.00 | 6,670.00 | 6,740.00 | 6,740.00 | -2.60% | 194,900 |
| Oct 7, 2026 | 6,870.00 | 7,010.00 | 6,750.00 | 6,920.00 | 6,920.00 | -0.57% | 225,400 |
| Oct 6, 2026 | 6,920.00 | 6,990.00 | 6,850.00 | 6,960.00 | 6,960.00 | 0.14% | 187,000 |
| Oct 5, 2026 | 6,760.00 | 7,020.00 | 6,730.00 | 6,950.00 | 6,950.00 | 6.43% | 300,600 |
| Oct 2, 2026 | 6,530.00 | 6,690.00 | 6,420.00 | 6,530.00 | 6,530.00 | -0.91% | 249,600 |
| 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 |