Voltage Incorporation (3639.T) JPX
238.00
+3(+1.28%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
238.00
+3(+1.28%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 235 | 238 | 238 | 238 | 235 | 7,000 |
| April 02, 2026 | 238 | 235 | 235 | 238 | 234 | 12,000 |
| April 01, 2026 | 238 | 240 | 240 | 240 | 235 | 10,000 |
| March 31, 2026 | 239 | 238 | 238 | 241 | 233 | 37,900 |
| March 30, 2026 | 237 | 243 | 243 | 243 | 237 | 5,700 |
| March 27, 2026 | 243 | 245 | 245 | 246 | 243 | 4,000 |
| March 26, 2026 | 243 | 245 | 245 | 246 | 243 | 7,400 |
| March 25, 2026 | 239 | 243 | 243 | 244 | 239 | 8,900 |
| March 24, 2026 | 238 | 238 | 238 | 239 | 235 | 5,100 |
| March 23, 2026 | 241 | 239 | 239 | 241 | 234 | 21,600 |
| March 19, 2026 | 244 | 244 | 244 | 245 | 243 | 5,600 |
| March 18, 2026 | 245 | 245 | 245 | 245 | 242 | 2,200 |
| March 17, 2026 | 241 | 245 | 245 | 245 | 241 | 12,500 |
| March 16, 2026 | 240 | 241 | 241 | 241 | 239 | 4,100 |
| March 13, 2026 | 241 | 242 | 242 | 243 | 241 | 18,100 |
| March 12, 2026 | 242 | 244 | 244 | 244 | 240 | 19,800 |
| March 11, 2026 | 243 | 245 | 245 | 245 | 242 | 13,600 |
| March 10, 2026 | 244 | 244 | 244 | 244 | 244 | 2,000 |
| March 09, 2026 | 246 | 242 | 242 | 246 | 240 | 14,400 |
| March 06, 2026 | 243 | 248 | 248 | 248 | 241 | 12,300 |
| March 05, 2026 | 244 | 245 | 245 | 247 | 244 | 17,300 |
| March 04, 2026 | 251 | 243 | 243 | 252 | 240 | 17,900 |
| March 03, 2026 | 250 | 253 | 253 | 253 | 248 | 11,900 |
| March 02, 2026 | 251 | 248 | 248 | 251 | 246 | 10,700 |
| February 27, 2026 | 249 | 249 | 249 | 250 | 248 | 9,000 |
| February 26, 2026 | 247 | 248 | 248 | 249 | 247 | 3,800 |
| February 25, 2026 | 248 | 248 | 248 | 249 | 247 | 5,900 |
| February 24, 2026 | 250 | 248 | 248 | 250 | 247 | 15,000 |
| February 20, 2026 | 248 | 250 | 0 | 251 | 248 | 6,700 |
| February 19, 2026 | 250 | 248 | 0 | 252 | 246 | 22,800 |
| February 18, 2026 | 253 | 251 | 0 | 253 | 250 | 11,500 |
| February 17, 2026 | 252 | 251 | 0 | 255 | 250 | 17,300 |
| February 16, 2026 | 250 | 252 | 0 | 255 | 249 | 30,100 |
| February 13, 2026 | 258 | 247 | 0 | 258 | 240 | 82,200 |
| February 12, 2026 | 268 | 268 | 0 | 272 | 266 | 25,700 |
| February 10, 2026 | 272 | 268 | 0 | 273 | 263 | 39,600 |
| February 09, 2026 | 277 | 275 | 0 | 277 | 271 | 22,600 |
| February 06, 2026 | 278 | 277 | 0 | 278 | 272 | 10,400 |
| February 05, 2026 | 279 | 278 | 0 | 279 | 277 | 4,700 |
| February 04, 2026 | 276 | 279 | 0 | 279 | 274 | 34,000 |
| February 03, 2026 | 275 | 273 | 0 | 280 | 271 | 280,500 |
| February 02, 2026 | 274 | 275 | 0 | 275 | 273 | 4,200 |
| January 30, 2026 | 268 | 272 | 0 | 273 | 268 | 12,300 |
| January 29, 2026 | 271 | 268 | 0 | 271 | 267 | 11,000 |
| January 28, 2026 | 267 | 271 | 0 | 273 | 267 | 16,300 |
| January 27, 2026 | 270 | 270 | 0 | 270 | 268 | 7,200 |
| January 26, 2026 | 280 | 271 | 0 | 280 | 269 | 35,500 |
| January 23, 2026 | 288 | 282 | 0 | 288 | 276 | 43,600 |
| January 22, 2026 | 280 | 284 | 0 | 287 | 275 | 84,100 |
| January 21, 2026 | 272 | 280 | 0 | 281 | 272 | 28,100 |
| January 20, 2026 | 271 | 275 | 0 | 275 | 269 | 22,300 |
| January 19, 2026 | 268 | 271 | 0 | 271 | 266 | 16,000 |
| January 16, 2026 | 267 | 270 | 0 | 270 | 265 | 28,900 |
| January 15, 2026 | 266 | 264 | 0 | 266 | 264 | 8,000 |
| January 14, 2026 | 264 | 267 | 0 | 267 | 264 | 11,800 |
| January 13, 2026 | 264 | 264 | 0 | 265 | 263 | 12,300 |
| January 09, 2026 | 262 | 262 | 0 | 263 | 262 | 7,900 |
| January 08, 2026 | 261 | 263 | 0 | 263 | 261 | 6,400 |
| January 07, 2026 | 262 | 262 | 0 | 263 | 259 | 14,600 |
| January 06, 2026 | 262 | 261 | 0 | 263 | 260 | 27,200 |