Want to see JP:3639 full AI Analyst Report?
Voltage Incorporation (3639) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 236.00 | 240.00 | 227.00 | 237.00 | 237.00 | -1.66% | 10,000 | 0.82 |
| Oct 29, 2026 | 232.00 | 241.00 | 228.00 | 241.00 | 241.00 | +2.99% | 67,400 | 6.03 |
| Oct 28, 2026 | 216.00 | 240.00 | 216.00 | 234.00 | 234.00 | +8.33% | 128,700 | 14.02 |
| Oct 27, 2026 | 212.00 | 217.00 | 209.00 | 216.00 | 216.00 | +1.41% | 9,900 | 1.09 |
| Oct 26, 2026 | 211.00 | 214.00 | 211.00 | 213.00 | 213.00 | +0.47% | 4,300 | 0.46 |
| Oct 23, 2026 | 210.00 | 212.00 | 208.00 | 212.00 | 212.00 | +0.00% | 6,000 | 0.64 |
| Oct 22, 2026 | 215.00 | 215.00 | 210.00 | 212.00 | 212.00 | -1.85% | 8,600 | 0.92 |
| Oct 21, 2026 | 213.00 | 216.00 | 213.00 | 216.00 | 216.00 | +0.47% | 1,400 | 0.15 |
| Oct 20, 2026 | 216.00 | 216.00 | 214.00 | 215.00 | 215.00 | -0.46% | 1,100 | 0.11 |
| Oct 19, 2026 | 213.00 | 216.00 | 210.00 | 216.00 | 216.00 | +0.93% | 3,000 | 0.30 |
| Oct 16, 2026 | 212.00 | 215.00 | 212.00 | 214.00 | 214.00 | +0.47% | 2,500 | 0.24 |
| Oct 15, 2026 | 217.00 | 217.00 | 205.00 | 213.00 | 213.00 | -1.84% | 24,100 | 2.44 |
| Oct 14, 2026 | 219.00 | 219.00 | 214.00 | 217.00 | 217.00 | -1.36% | 23,600 | 2.44 |
| Oct 13, 2026 | 215.00 | 220.00 | 213.00 | 220.00 | 220.00 | +2.33% | 14,000 | 1.47 |
| Oct 12, 2026 | 215.00 | 221.00 | 214.00 | 215.00 | 215.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 219.00 | 221.00 | 214.00 | 215.00 | 215.00 | -3.59% | 31,300 | 3.40 |
| Oct 08, 2026 | 226.00 | 226.00 | 222.00 | 223.00 | 223.00 | -1.33% | 3,700 | 0.40 |
| Oct 07, 2026 | 226.00 | 228.00 | 223.00 | 226.00 | 226.00 | -0.88% | 8,300 | 0.91 |
| Oct 06, 2026 | 227.00 | 229.00 | 226.00 | 228.00 | 228.00 | +0.00% | 2,600 | 0.27 |
| Oct 05, 2026 | 231.00 | 232.00 | 225.00 | 228.00 | 228.00 | -1.72% | 11,400 | 1.21 |
| Oct 02, 2026 | 232.00 | 233.00 | 232.00 | 232.00 | 232.00 | -0.85% | 300 | 0.03 |
| Oct 01, 2026 | 231.00 | 234.00 | 231.00 | 234.00 | 234.00 | +1.30% | 1,100 | 0.11 |
| Sep 30, 2026 | 233.00 | 233.00 | 231.00 | 231.00 | 231.00 | -0.43% | 900 | 0.09 |
| Sep 29, 2026 | 235.00 | 235.00 | 232.00 | 232.00 | 232.00 | -1.28% | 12,300 | 1.20 |
| Sep 28, 2026 | 233.00 | 235.00 | 233.00 | 235.00 | 235.00 | +0.43% | 6,400 | 0.60 |
| Sep 25, 2026 | 235.00 | 237.00 | 234.00 | 234.00 | 234.00 | -0.43% | 2,000 | 0.19 |
| Sep 24, 2026 | 236.00 | 236.00 | 234.00 | 235.00 | 235.00 | -0.42% | 2,600 | 0.24 |
| Sep 23, 2026 | 236.00 | 239.00 | 236.00 | 236.00 | 236.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 236.00 | 239.00 | 236.00 | 236.00 | 236.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 236.00 | 239.00 | 236.00 | 236.00 | 236.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 236.00 | 239.00 | 236.00 | 236.00 | 236.00 | +0.85% | 2,100 | 0.19 |
| Sep 17, 2026 | 237.00 | 237.00 | 234.00 | 234.00 | 234.00 | -0.43% | 1,600 | 0.14 |
| Sep 16, 2026 | 234.00 | 237.00 | 234.00 | 235.00 | 235.00 | -0.42% | 7,600 | 0.68 |
| Sep 15, 2026 | 231.00 | 236.00 | 231.00 | 236.00 | 236.00 | +2.16% | 5,300 | 0.48 |
| Sep 14, 2026 | 232.00 | 233.00 | 231.00 | 231.00 | 231.00 | -0.86% | 800 | 0.07 |
| Sep 11, 2026 | 235.00 | 235.00 | 232.00 | 233.00 | 233.00 | +0.43% | 10,400 | 0.94 |
| Sep 10, 2026 | 230.00 | 233.00 | 230.00 | 232.00 | 232.00 | +0.43% | 2,800 | 0.25 |
| Sep 09, 2026 | 236.00 | 236.00 | 230.00 | 231.00 | 231.00 | -2.53% | 4,600 | 0.41 |
| Sep 08, 2026 | 237.00 | 238.00 | 234.00 | 237.00 | 237.00 | -0.84% | 8,300 | 0.75 |
| Sep 07, 2026 | 240.00 | 241.00 | 237.00 | 239.00 | 239.00 | -1.24% | 3,100 | 0.28 |
| Sep 04, 2026 | 235.00 | 242.00 | 235.00 | 242.00 | 242.00 | +2.98% | 8,500 | 0.77 |
| Sep 03, 2026 | 233.00 | 235.00 | 232.00 | 235.00 | 235.00 | +1.73% | 5,000 | 0.45 |
| Sep 02, 2026 | 232.00 | 232.00 | 228.00 | 231.00 | 231.00 | +0.43% | 3,200 | 0.29 |
| Sep 01, 2026 | 230.00 | 230.00 | 227.00 | 230.00 | 230.00 | +0.44% | 1,100 | 0.08 |
| Aug 31, 2026 | 229.00 | 230.00 | 228.00 | 229.00 | 229.00 | +0.00% | 3,200 | 0.24 |
| Aug 28, 2026 | 228.00 | 230.00 | 227.00 | 229.00 | 229.00 | +0.00% | 4,200 | 0.32 |
| Aug 27, 2026 | 226.00 | 229.00 | 226.00 | 229.00 | 229.00 | +1.33% | 8,800 | 0.66 |
| Aug 26, 2026 | 226.00 | 229.00 | 226.00 | 226.00 | 226.00 | +0.00% | 25,900 | 1.99 |
| Aug 25, 2026 | 223.00 | 226.00 | 223.00 | 226.00 | 226.00 | +1.35% | 2,800 | 0.22 |
| Aug 24, 2026 | 224.00 | 225.00 | 217.00 | 223.00 | 223.00 | -0.45% | 203,000 | 20.78 |
