V-Technology Co(JP:7717)
Â¥4,650.00+165.00 (+3.68%)
JP:7717
V-Technology Co historical prices
Â¥4,650.00
At close:+165.00 (+3.68%)
Want to see JP:7717 full AI Analyst Report?
V-Technology Co (7717) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4,420.00 | 4,690.00 | 4,365.00 | 4,650.00 | 4,650.00 | +3.68% | 201,800 | 0.97 |
| Nov 10, 2026 | 4,460.00 | 4,570.00 | 4,345.00 | 4,485.00 | 4,485.00 | +15.89% | 283,100 | 1.37 |
| Nov 09, 2026 | 3,980.00 | 4,275.00 | 3,980.00 | 4,110.00 | 4,110.00 | +6.20% | 278,100 | 1.35 |
| Nov 06, 2026 | 3,625.00 | 3,965.00 | 3,600.00 | 3,870.00 | 3,870.00 | -5.95% | 539,100 | 2.73 |
| Nov 05, 2026 | 4,580.00 | 4,580.00 | 4,040.00 | 4,115.00 | 4,115.00 | -10.35% | 406,100 | 2.06 |
| Nov 04, 2026 | 4,735.00 | 4,760.00 | 4,250.00 | 4,590.00 | 4,590.00 | -2.86% | 356,400 | 1.81 |
| Nov 03, 2026 | 4,725.00 | 4,765.00 | 4,510.00 | 4,725.00 | 4,725.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 4,530.00 | 4,765.00 | 4,510.00 | 4,725.00 | 4,725.00 | +1.18% | 194,400 | 0.95 |
| Oct 30, 2026 | 4,820.00 | 4,925.00 | 4,635.00 | 4,670.00 | 4,670.00 | -7.71% | 305,500 | 1.49 |
| Oct 29, 2026 | 5,150.00 | 5,220.00 | 4,910.00 | 5,060.00 | 5,060.00 | -1.36% | 376,400 | 1.85 |
| Oct 28, 2026 | 5,130.00 | 5,160.00 | 5,020.00 | 5,130.00 | 5,130.00 | +3.43% | 154,700 | 0.74 |
| Oct 27, 2026 | 4,905.00 | 5,020.00 | 4,870.00 | 4,960.00 | 4,960.00 | +5.64% | 230,500 | 1.09 |
| Oct 26, 2026 | 4,700.00 | 4,825.00 | 4,635.00 | 4,695.00 | 4,695.00 | -1.05% | 234,600 | 1.08 |
| Oct 23, 2026 | 4,650.00 | 4,755.00 | 4,370.00 | 4,745.00 | 4,745.00 | -2.37% | 663,000 | 3.09 |
| Oct 22, 2026 | 5,430.00 | 5,430.00 | 4,800.00 | 4,860.00 | 4,860.00 | -9.50% | 487,300 | 2.28 |
| Oct 21, 2026 | 5,420.00 | 5,570.00 | 5,320.00 | 5,370.00 | 5,370.00 | +2.87% | 236,100 | 1.10 |
| Oct 20, 2026 | 5,630.00 | 5,660.00 | 5,200.00 | 5,220.00 | 5,220.00 | -8.10% | 234,600 | 1.09 |
| Oct 19, 2026 | 5,430.00 | 5,710.00 | 5,380.00 | 5,680.00 | 5,680.00 | -0.53% | 238,400 | 1.10 |
| Oct 16, 2026 | 5,910.00 | 5,970.00 | 5,670.00 | 5,710.00 | 5,710.00 | -2.56% | 233,500 | 1.07 |
| Oct 15, 2026 | 6,290.00 | 6,320.00 | 5,790.00 | 5,860.00 | 5,860.00 | -10.67% | 366,400 | 1.72 |
| Oct 14, 2026 | 6,690.00 | 6,880.00 | 6,500.00 | 6,560.00 | 6,560.00 | -1.65% | 149,200 | 0.68 |
| Oct 13, 2026 | 6,630.00 | 6,700.00 | 6,460.00 | 6,670.00 | 6,670.00 | -3.75% | 256,100 | 1.16 |
| Oct 12, 2026 | 6,930.00 | 7,020.00 | 6,530.00 | 6,930.00 | 6,930.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 6,540.00 | 7,020.00 | 6,530.00 | 6,930.00 | 6,930.00 | +2.82% | 219,900 | 0.96 |
| Oct 08, 2026 | 6,820.00 | 6,920.00 | 6,670.00 | 6,740.00 | 6,740.00 | -2.60% | 194,900 | 0.82 |
| Oct 07, 2026 | 6,870.00 | 7,010.00 | 6,750.00 | 6,920.00 | 6,920.00 | -0.57% | 225,400 | 0.93 |
| Oct 06, 2026 | 6,920.00 | 6,990.00 | 6,850.00 | 6,960.00 | 6,960.00 | +0.14% | 187,000 | 0.76 |
| Oct 05, 2026 | 6,760.00 | 7,020.00 | 6,730.00 | 6,950.00 | 6,950.00 | +6.43% | 300,600 | 1.21 |
| Oct 02, 2026 | 6,530.00 | 6,690.00 | 6,420.00 | 6,530.00 | 6,530.00 | -0.91% | 249,600 | 0.97 |
| Oct 01, 2026 | 6,220.00 | 6,650.00 | 6,220.00 | 6,590.00 | 6,590.00 | +6.98% | 287,600 | 1.11 |
| Sep 30, 2026 | 6,100.00 | 6,190.00 | 6,060.00 | 6,160.00 | 6,160.00 | +2.33% | 129,800 | 0.49 |
| Sep 29, 2026 | 5,950.00 | 6,050.00 | 5,920.00 | 6,020.00 | 6,020.00 | +1.01% | 136,100 | 0.49 |
| Sep 28, 2026 | 6,140.00 | 6,190.00 | 5,980.00 | 6,000.00 | 5,960.00 | -1.48% | 135,400 | 0.48 |
| Sep 25, 2026 | 5,980.00 | 6,190.00 | 5,920.00 | 6,090.00 | 6,049.40 | +1.84% | 169,200 | 0.58 |
| Sep 24, 2026 | 5,940.00 | 6,100.00 | 5,850.00 | 5,980.00 | 5,940.13 | +2.40% | 231,600 | 0.77 |
| Sep 23, 2026 | 5,840.00 | 5,890.00 | 5,720.00 | 5,840.00 | 5,801.07 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 5,840.00 | 5,890.00 | 5,720.00 | 5,840.00 | 5,801.07 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 5,840.00 | 5,890.00 | 5,720.00 | 5,840.00 | 5,801.07 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 5,720.00 | 5,890.00 | 5,720.00 | 5,840.00 | 5,801.07 | +3.36% | 131,300 | 0.36 |
| Sep 17, 2026 | 5,830.00 | 5,830.00 | 5,590.00 | 5,650.00 | 5,612.33 | -0.35% | 109,000 | 0.29 |
| Sep 16, 2026 | 5,550.00 | 5,700.00 | 5,440.00 | 5,670.00 | 5,632.20 | +3.28% | 138,700 | 0.35 |
| Sep 15, 2026 | 5,310.00 | 5,580.00 | 5,310.00 | 5,490.00 | 5,453.40 | +1.86% | 118,000 | 0.30 |
| Sep 14, 2026 | 5,330.00 | 5,430.00 | 5,240.00 | 5,390.00 | 5,354.07 | -2.53% | 187,900 | 0.46 |
| Sep 11, 2026 | 5,470.00 | 5,590.00 | 5,420.00 | 5,530.00 | 5,493.13 | -4.16% | 153,900 | 0.38 |
| Sep 10, 2026 | 5,670.00 | 5,780.00 | 5,610.00 | 5,770.00 | 5,731.53 | +0.70% | 112,000 | 0.27 |
| Sep 09, 2026 | 5,690.00 | 5,850.00 | 5,670.00 | 5,730.00 | 5,691.80 | +1.60% | 148,400 | 0.36 |
| Sep 08, 2026 | 6,000.00 | 6,010.00 | 5,590.00 | 5,640.00 | 5,602.40 | -6.16% | 211,000 | 0.51 |
| Sep 07, 2026 | 5,730.00 | 6,040.00 | 5,730.00 | 6,010.00 | 5,969.93 | +6.75% | 181,500 | 0.43 |
| Sep 04, 2026 | 5,470.00 | 5,660.00 | 5,470.00 | 5,630.00 | 5,592.47 | +4.65% | 158,300 | 0.37 |
| Sep 03, 2026 | 5,400.00 | 5,450.00 | 5,290.00 | 5,380.00 | 5,344.13 | +0.37% | 203,300 | 0.48 |
