V Technology Co., Ltd. (TYO:7717)
Japan · Delayed Price · Currency is JPY 5,420.00
-30.00 (-0.55%)
Aug 21, 2026, 3:30 PM JST
V Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5,350.00 | 5,460.00 | 5,250.00 | 5,420.00 | 5,420.00 | -0.55% | 192,700 |
| Aug 20, 2026 | 5,500.00 | 5,560.00 | 5,270.00 | 5,450.00 | 5,450.00 | 0.37% | 241,000 |
| Aug 19, 2026 | 5,520.00 | 5,770.00 | 5,410.00 | 5,430.00 | 5,430.00 | -7.97% | 257,600 |
| Aug 18, 2026 | 6,010.00 | 6,250.00 | 5,850.00 | 5,900.00 | 5,900.00 | -2.96% | 266,700 |
| Aug 17, 2026 | 5,840.00 | 6,130.00 | 5,710.00 | 6,080.00 | 6,080.00 | 4.65% | 196,700 |
| Aug 14, 2026 | 5,840.00 | 5,930.00 | 5,740.00 | 5,810.00 | 5,810.00 | - | 180,800 |
| Aug 13, 2026 | 5,690.00 | 5,940.00 | 5,630.00 | 5,810.00 | 5,810.00 | 3.75% | 244,300 |
| Aug 12, 2026 | 5,570.00 | 5,670.00 | 5,380.00 | 5,600.00 | 5,600.00 | 0.36% | 196,800 |
| Aug 10, 2026 | 5,510.00 | 5,820.00 | 5,480.00 | 5,580.00 | 5,580.00 | 2.20% | 374,400 |
| Aug 7, 2026 | 5,800.00 | 5,850.00 | 5,380.00 | 5,460.00 | 5,460.00 | -6.67% | 340,800 |
| Aug 6, 2026 | 5,810.00 | 5,950.00 | 5,710.00 | 5,850.00 | 5,850.00 | -4.26% | 317,500 |
| Aug 5, 2026 | 5,980.00 | 6,160.00 | 5,910.00 | 6,110.00 | 6,110.00 | 5.34% | 415,900 |
| Aug 4, 2026 | 5,530.00 | 5,830.00 | 5,500.00 | 5,800.00 | 5,800.00 | 4.88% | 277,900 |
| Aug 3, 2026 | 5,360.00 | 5,580.00 | 5,290.00 | 5,530.00 | 5,530.00 | 1.28% | 311,800 |
| Jul 31, 2026 | 5,550.00 | 5,580.00 | 5,320.00 | 5,460.00 | 5,460.00 | 8.98% | 433,300 |
| Jul 30, 2026 | 4,995.00 | 5,260.00 | 4,860.00 | 5,010.00 | 5,010.00 | 0.30% | 457,300 |
| Jul 29, 2026 | 5,670.00 | 5,720.00 | 4,895.00 | 4,995.00 | 4,995.00 | -6.98% | 631,900 |
| Jul 28, 2026 | 5,770.00 | 5,790.00 | 5,350.00 | 5,370.00 | 5,370.00 | -11.82% | 453,400 |
| Jul 27, 2026 | 6,310.00 | 6,350.00 | 5,950.00 | 6,090.00 | 6,090.00 | -3.49% | 432,400 |
| Jul 24, 2026 | 6,510.00 | 6,680.00 | 6,190.00 | 6,310.00 | 6,310.00 | -4.54% | 293,300 |
| Jul 23, 2026 | 6,790.00 | 6,850.00 | 6,540.00 | 6,610.00 | 6,610.00 | 1.23% | 243,100 |
| Jul 22, 2026 | 6,580.00 | 6,830.00 | 6,500.00 | 6,530.00 | 6,530.00 | 2.35% | 347,100 |
| Jul 21, 2026 | 6,380.00 | 6,440.00 | 6,070.00 | 6,380.00 | 6,380.00 | 0.16% | 394,800 |
| Jul 17, 2026 | 6,610.00 | 6,640.00 | 6,160.00 | 6,370.00 | 6,370.00 | -8.35% | 535,900 |
| Jul 16, 2026 | 7,250.00 | 7,280.00 | 6,830.00 | 6,950.00 | 6,950.00 | -6.08% | 354,000 |
| Jul 15, 2026 | 7,220.00 | 7,500.00 | 7,110.00 | 7,400.00 | 7,400.00 | 3.21% | 274,100 |
| Jul 14, 2026 | 7,030.00 | 7,280.00 | 6,900.00 | 7,170.00 | 7,170.00 | -0.14% | 518,600 |
| Jul 13, 2026 | 7,190.00 | 7,840.00 | 7,070.00 | 7,180.00 | 7,180.00 | 1.84% | 623,500 |
| Jul 10, 2026 | 6,890.00 | 7,410.00 | 6,870.00 | 7,050.00 | 7,050.00 | 6.98% | 582,500 |
| Jul 9, 2026 | 6,750.00 | 6,750.00 | 6,440.00 | 6,590.00 | 6,590.00 | 0.46% | 417,500 |
| Jul 8, 2026 | 6,720.00 | 6,950.00 | 6,540.00 | 6,560.00 | 6,560.00 | -5.20% | 493,500 |
| Jul 7, 2026 | 7,710.00 | 7,710.00 | 6,880.00 | 6,920.00 | 6,920.00 | -11.62% | 701,300 |
| Jul 6, 2026 | 8,180.00 | 8,190.00 | 7,580.00 | 7,830.00 | 7,830.00 | -3.21% | 462,500 |
| Jul 3, 2026 | 7,750.00 | 8,120.00 | 7,580.00 | 8,090.00 | 8,090.00 | 0.87% | 554,000 |
| Jul 2, 2026 | 8,500.00 | 8,730.00 | 8,010.00 | 8,020.00 | 8,020.00 | -9.68% | 707,900 |
| Jul 1, 2026 | 9,150.00 | 9,430.00 | 8,750.00 | 8,880.00 | 8,880.00 | -2.42% | 645,000 |
| Jun 30, 2026 | 9,500.00 | 9,750.00 | 9,060.00 | 9,100.00 | 9,100.00 | -2.67% | 652,300 |
| Jun 29, 2026 | 9,380.00 | 9,530.00 | 8,820.00 | 9,350.00 | 9,350.00 | -0.32% | 860,800 |
| Jun 26, 2026 | 8,610.00 | 10,180.00 | 8,610.00 | 9,380.00 | 9,380.00 | 5.27% | 1,832,800 |
| Jun 25, 2026 | 8,400.00 | 9,060.00 | 8,040.00 | 8,910.00 | 8,910.00 | 11.51% | 741,000 |
| Jun 24, 2026 | 7,950.00 | 8,620.00 | 7,850.00 | 7,990.00 | 7,990.00 | 0.38% | 766,500 |
| Jun 23, 2026 | 8,590.00 | 8,710.00 | 7,940.00 | 7,960.00 | 7,960.00 | -6.35% | 713,800 |
| Jun 22, 2026 | 8,600.00 | 8,860.00 | 8,260.00 | 8,500.00 | 8,500.00 | 0.83% | 757,400 |
| Jun 19, 2026 | 9,090.00 | 9,090.00 | 7,960.00 | 8,430.00 | 8,430.00 | 8.35% | 1,281,300 |
| Jun 18, 2026 | 6,810.00 | 7,780.00 | 6,750.00 | 7,780.00 | 7,780.00 | 14.75% | 599,100 |
| Jun 17, 2026 | 6,330.00 | 6,930.00 | 6,190.00 | 6,780.00 | 6,780.00 | 8.13% | 525,600 |
| Jun 16, 2026 | 6,340.00 | 6,520.00 | 6,220.00 | 6,270.00 | 6,270.00 | -1.10% | 288,200 |
| Jun 15, 2026 | 6,370.00 | 6,480.00 | 6,040.00 | 6,340.00 | 6,340.00 | 3.59% | 327,100 |
| Jun 12, 2026 | 6,140.00 | 6,550.00 | 6,060.00 | 6,120.00 | 6,120.00 | 2.68% | 445,200 |
| Jun 11, 2026 | 5,590.00 | 5,990.00 | 5,360.00 | 5,960.00 | 5,960.00 | 0.68% | 367,900 |