V Technology Co., Ltd. (TYO:7717)
Japan · Delayed Price · Currency is JPY 5,720.00
-220.00 (-3.70%)
May 29, 2026, 3:30 PM JST
V Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6,000.00 | 6,010.00 | 5,650.00 | 5,720.00 | 5,720.00 | -3.70% | 283,100 |
| May 28, 2026 | 5,370.00 | 5,960.00 | 5,350.00 | 5,940.00 | 5,940.00 | 8.59% | 333,000 |
| May 27, 2026 | 6,100.00 | 6,210.00 | 5,470.00 | 5,470.00 | 5,470.00 | -6.17% | 346,000 |
| May 26, 2026 | 5,810.00 | 6,000.00 | 5,680.00 | 5,830.00 | 5,830.00 | 0.34% | 240,700 |
| May 25, 2026 | 5,510.00 | 6,030.00 | 5,500.00 | 5,810.00 | 5,810.00 | 11.52% | 382,300 |
| May 22, 2026 | 5,110.00 | 5,300.00 | 5,080.00 | 5,210.00 | 5,210.00 | 3.37% | 218,300 |
| May 21, 2026 | 5,400.00 | 5,400.00 | 5,000.00 | 5,040.00 | 5,040.00 | -2.14% | 258,200 |
| May 20, 2026 | 5,120.00 | 5,260.00 | 4,990.00 | 5,150.00 | 5,150.00 | -1.15% | 255,500 |
| May 19, 2026 | 5,560.00 | 5,670.00 | 5,090.00 | 5,210.00 | 5,210.00 | -5.96% | 306,000 |
| May 18, 2026 | 5,500.00 | 5,650.00 | 5,290.00 | 5,540.00 | 5,540.00 | 5.12% | 235,900 |
| May 15, 2026 | 5,530.00 | 5,820.00 | 5,200.00 | 5,270.00 | 5,270.00 | -3.30% | 332,500 |
| May 14, 2026 | 5,670.00 | 5,920.00 | 5,410.00 | 5,450.00 | 5,450.00 | -2.15% | 504,200 |
| May 13, 2026 | 5,100.00 | 5,570.00 | 5,080.00 | 5,570.00 | 5,570.00 | 14.49% | 936,300 |
| May 12, 2026 | 4,830.00 | 4,915.00 | 4,740.00 | 4,865.00 | 4,865.00 | 1.14% | 198,800 |
| May 11, 2026 | 5,010.00 | 5,020.00 | 4,765.00 | 4,810.00 | 4,810.00 | -1.64% | 189,700 |
| May 8, 2026 | 4,640.00 | 4,890.00 | 4,560.00 | 4,890.00 | 4,890.00 | 4.60% | 273,600 |
| May 7, 2026 | 4,175.00 | 4,730.00 | 4,130.00 | 4,675.00 | 4,675.00 | 13.20% | 412,600 |
| May 1, 2026 | 4,280.00 | 4,320.00 | 4,130.00 | 4,130.00 | 4,130.00 | -14.49% | 524,300 |
| Apr 30, 2026 | 4,585.00 | 4,945.00 | 4,570.00 | 4,830.00 | 4,830.00 | 3.76% | 291,400 |
| Apr 28, 2026 | 4,600.00 | 4,675.00 | 4,500.00 | 4,655.00 | 4,655.00 | -0.32% | 216,700 |
| Apr 27, 2026 | 4,970.00 | 5,090.00 | 4,650.00 | 4,670.00 | 4,670.00 | -5.08% | 298,200 |
| Apr 24, 2026 | 4,820.00 | 4,960.00 | 4,810.00 | 4,920.00 | 4,920.00 | 2.29% | 132,000 |
| Apr 23, 2026 | 5,060.00 | 5,080.00 | 4,765.00 | 4,810.00 | 4,810.00 | -3.02% | 191,200 |
| Apr 22, 2026 | 5,080.00 | 5,090.00 | 4,940.00 | 4,960.00 | 4,960.00 | -2.36% | 142,700 |
| Apr 21, 2026 | 5,100.00 | 5,140.00 | 5,040.00 | 5,080.00 | 5,080.00 | 0.59% | 137,600 |
| Apr 20, 2026 | 4,970.00 | 5,170.00 | 4,925.00 | 5,050.00 | 5,050.00 | 3.06% | 238,700 |
| Apr 17, 2026 | 5,130.00 | 5,140.00 | 4,870.00 | 4,900.00 | 4,900.00 | -5.77% | 336,900 |
| Apr 16, 2026 | 5,200.00 | 5,360.00 | 5,110.00 | 5,200.00 | 5,200.00 | 1.96% | 227,800 |
| Apr 15, 2026 | 5,220.00 | 5,330.00 | 5,040.00 | 5,100.00 | 5,100.00 | -0.97% | 265,400 |
| Apr 14, 2026 | 5,240.00 | 5,300.00 | 5,100.00 | 5,150.00 | 5,150.00 | 1.18% | 322,200 |
| Apr 13, 2026 | 4,745.00 | 5,140.00 | 4,725.00 | 5,090.00 | 5,090.00 | 6.04% | 509,100 |
| Apr 10, 2026 | 4,700.00 | 4,870.00 | 4,665.00 | 4,800.00 | 4,800.00 | 3.11% | 358,900 |
| Apr 9, 2026 | 4,540.00 | 4,680.00 | 4,440.00 | 4,655.00 | 4,655.00 | 1.53% | 181,200 |
| Apr 8, 2026 | 4,515.00 | 4,635.00 | 4,395.00 | 4,585.00 | 4,585.00 | 6.50% | 303,700 |
| Apr 7, 2026 | 4,480.00 | 4,495.00 | 4,190.00 | 4,305.00 | 4,305.00 | -5.18% | 377,200 |
| Apr 6, 2026 | 4,415.00 | 4,600.00 | 4,415.00 | 4,540.00 | 4,540.00 | 2.83% | 132,000 |
| Apr 3, 2026 | 4,335.00 | 4,455.00 | 4,335.00 | 4,415.00 | 4,415.00 | 4.13% | 133,000 |
| Apr 2, 2026 | 4,555.00 | 4,565.00 | 4,230.00 | 4,240.00 | 4,240.00 | -5.46% | 249,900 |
| Apr 1, 2026 | 4,390.00 | 4,485.00 | 4,280.00 | 4,485.00 | 4,485.00 | 8.99% | 166,200 |
| Mar 31, 2026 | 4,150.00 | 4,280.00 | 4,080.00 | 4,115.00 | 4,115.00 | -5.29% | 177,900 |
| Mar 30, 2026 | 4,305.00 | 4,345.00 | 4,185.00 | 4,345.00 | 4,345.00 | -3.23% | 224,700 |
| Mar 27, 2026 | 4,500.00 | 4,570.00 | 4,380.00 | 4,530.00 | 4,490.00 | -2.58% | 174,800 |
| Mar 26, 2026 | 4,675.00 | 4,795.00 | 4,590.00 | 4,650.00 | 4,608.94 | -0.53% | 137,400 |
| Mar 25, 2026 | 4,650.00 | 4,755.00 | 4,610.00 | 4,675.00 | 4,633.72 | 5.77% | 151,800 |
| Mar 24, 2026 | 4,705.00 | 4,710.00 | 4,320.00 | 4,420.00 | 4,380.97 | 1.26% | 240,500 |
| Mar 23, 2026 | 4,385.00 | 4,450.00 | 4,255.00 | 4,365.00 | 4,326.46 | -5.93% | 336,000 |
| Mar 19, 2026 | 4,740.00 | 4,770.00 | 4,595.00 | 4,640.00 | 4,599.03 | -4.92% | 257,900 |
| Mar 18, 2026 | 4,615.00 | 4,880.00 | 4,615.00 | 4,880.00 | 4,836.91 | 13.75% | 329,200 |
| Mar 17, 2026 | 4,495.00 | 4,600.00 | 4,280.00 | 4,290.00 | 4,252.12 | -3.05% | 170,300 |
| Mar 16, 2026 | 4,420.00 | 4,525.00 | 4,360.00 | 4,425.00 | 4,385.93 | -1.45% | 188,900 |