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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 11, 2025	242	243	243	245	241	65,400
June 10, 2025	238	242	242	243	235	89,400
June 09, 2025	233	235	235	236	233	62,200
June 06, 2025	238	233	233	240	232	111,700
June 05, 2025	245	239	239	248	234	190,500
June 04, 2025	248	247	247	249	244	129,700
June 03, 2025	254	251	251	256	244	361,300
June 02, 2025	256	254	254	260	252	132,700
May 30, 2025	264	256	256	267	252	373,300
May 29, 2025	252	267	267	270	252	859,300
May 28, 2025	251	249	249	253	248	358,900
May 27, 2025	252	250	250	254	246	844,500
May 26, 2025	263	251	251	267	244	3.67M
May 23, 2025	404	324	324	418	324	1.63M

Voltage Incorporation (3639.T) JPX