Voltage Incorporation - 3639.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	297	293	293	300	290	74,600
September 04, 2025	300	295	295	300	294	75,700
September 03, 2025	304	303	303	305	299	58,800
September 02, 2025	299	302	302	304	290	93,400
September 01, 2025	297	298	298	306	295	76,400
August 29, 2025	285	294	294	295	282	91,800
August 28, 2025	295	282	282	295	281	106,200
August 27, 2025	293	295	295	296	293	40,800
August 26, 2025	298	292	292	306	290	135,100
August 25, 2025	304	299	299	304	297	49,600
August 22, 2025	299	302	302	302	297	37,200
August 21, 2025	295	298	298	299	294	17,200
August 20, 2025	293	295	295	296	291	49,900
August 19, 2025	291	295	295	297	289	90,600
August 18, 2025	290	289	289	298	289	71,200
August 15, 2025	301	289	289	301	287	66,500
August 14, 2025	299	300	300	309	295	116,800
August 13, 2025	302	300	300	304	292	162,600
August 12, 2025	308	304	304	320	286	607,800
August 08, 2025	288	284	284	290	280	77,400
August 07, 2025	285	286	286	290	283	30,500
August 06, 2025	279	284	284	286	277	32,900
August 05, 2025	281	279	279	281	276	19,500
August 04, 2025	283	281	281	287	281	31,100
August 01, 2025	285	284	284	285	281	20,400
July 31, 2025	285	287	287	290	283	69,400
July 30, 2025	275	282	282	284	274	67,700
July 29, 2025	272	274	274	275	270	19,500
July 28, 2025	274	272	272	275	269	45,900
July 25, 2025	269	273	273	275	268	23,600
July 24, 2025	274	268	268	274	268	32,300
July 23, 2025	276	273	273	276	270	32,400
July 22, 2025	265	276	276	277	265	39,700
July 18, 2025	269	264	264	269	261	58,100
July 17, 2025	273	268	268	277	268	38,500
July 16, 2025	266	274	274	276	263	66,000
July 15, 2025	265	267	267	267	260	29,100
July 14, 2025	267	265	265	267	260	60,800
July 11, 2025	268	267	267	269	264	30,100
July 10, 2025	264	268	268	268	260	33,300
July 09, 2025	255	262	262	263	255	42,000
July 08, 2025	255	254	254	256	250	49,300
July 07, 2025	258	257	257	258	255	254,900
July 04, 2025	256	253	253	257	252	32,600
July 03, 2025	260	255	255	261	253	74,100
July 02, 2025	258	261	261	264	258	71,300
July 01, 2025	264	258	258	264	257	71,100
June 30, 2025	261	264	264	265	258	56,100
June 27, 2025	264	261	261	267	261	35,700
June 26, 2025	262	264	264	279	260	195,700
June 25, 2025	268	261	261	268	255	71,200
June 24, 2025	261	265	265	272	257	197,600
June 23, 2025	263	257	257	265	257	135,100
June 20, 2025	265	264	264	269	263	72,600
June 19, 2025	268	267	267	304	261	937,300
June 18, 2025	256	263	263	268	256	145,400
June 17, 2025	253	255	255	258	252	95,700
June 16, 2025	244	252	252	252	244	47,200
June 13, 2025	247	245	245	252	243	95,100
June 12, 2025	243	248	248	248	241	64,200

Voltage Incorporation (3639.T) JPX