V Technology Co., Ltd. - 7717.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	2,971	3,035	3,035	3,035	2,971	86,300
December 24, 2025	2,980	2,995	2,995	3,010	2,967	88,500
December 23, 2025	2,964	2,997	2,997	2,997	2,958	87,200
December 22, 2025	2,919	2,985	2,985	2,996	2,908	153,100
December 19, 2025	2,850	2,839	2,839	2,868	2,839	92,900
December 18, 2025	2,850	2,832	2,832	2,868	2,823	70,200
December 17, 2025	2,898	2,868	2,868	2,899	2,852	66,500
December 16, 2025	2,905	2,870	2,870	2,905	2,846	89,300
December 15, 2025	2,896	2,938	2,938	2,940	2,873	82,900
December 12, 2025	2,967	2,946	2,946	2,977	2,918	74,200
December 11, 2025	2,947	2,895	2,895	2,950	2,886	66,400
December 10, 2025	2,920	2,929	2,929	2,955	2,883	84,900
December 09, 2025	2,960	2,920	2,920	2,977	2,898	61,700
December 08, 2025	2,900	2,961	2,961	2,961	2,891	59,600
December 05, 2025	2,900	2,906	2,906	2,916	2,886	46,300
December 04, 2025	2,864	2,910	2,910	2,928	2,860	85,400
December 03, 2025	2,870	2,847	2,847	2,895	2,847	63,800
December 02, 2025	2,899	2,831	2,831	2,900	2,824	78,600
December 01, 2025	2,945	2,883	2,883	2,954	2,870	100,600
November 28, 2025	2,965	2,944	2,944	2,997	2,936	90,300
November 27, 2025	2,887	2,936	2,936	2,964	2,871	110,500
November 26, 2025	2,810	2,865	2,865	2,880	2,805	58,800
November 25, 2025	2,869	2,806	2,806	2,877	2,790	66,900
November 21, 2025	2,788	2,819	2,819	2,838	2,775	101,100
November 20, 2025	2,870	2,886	2,886	2,910	2,864	89,600
November 19, 2025	2,821	2,800	2,800	2,858	2,773	100,300
November 18, 2025	2,888	2,825	2,825	2,904	2,812	164,600
November 17, 2025	2,899	2,959	2,959	2,968	2,873	223,100
November 14, 2025	2,992	2,947	2,947	3,025	2,947	201,200
November 13, 2025	3,200	3,070	3,070	3,345	3,025	484,500
November 12, 2025	3,410	3,410	3,410	3,440	3,345	131,900
November 11, 2025	3,450	3,470	3,470	3,535	3,405	147,700
November 10, 2025	3,350	3,380	3,380	3,440	3,295	150,100
November 07, 2025	3,245	3,280	3,280	3,280	3,215	84,200
November 06, 2025	3,300	3,305	3,305	3,345	3,275	85,500
November 05, 2025	3,340	3,270	3,270	3,360	3,165	214,400
November 04, 2025	3,495	3,480	3,480	3,625	3,465	119,400
October 31, 2025	3,400	3,475	3,475	3,475	3,360	143,200
October 30, 2025	3,455	3,415	3,415	3,475	3,395	116,000
October 29, 2025	3,535	3,415	3,415	3,535	3,415	115,900
October 28, 2025	3,610	3,490	3,490	3,630	3,480	102,300
October 27, 2025	3,640	3,610	3,610	3,640	3,560	115,100
October 24, 2025	3,500	3,575	3,575	3,615	3,495	132,400
October 23, 2025	3,475	3,450	3,450	3,475	3,420	79,000
October 22, 2025	3,540	3,525	3,525	3,550	3,435	86,300
October 21, 2025	3,620	3,550	3,550	3,650	3,545	99,400
October 20, 2025	3,530	3,615	3,615	3,630	3,520	122,300
October 17, 2025	3,585	3,460	3,460	3,585	3,460	94,100
October 16, 2025	3,550	3,650	3,650	3,665	3,515	115,800
October 15, 2025	3,405	3,510	3,510	3,510	3,405	84,700
October 14, 2025	3,460	3,390	3,390	3,545	3,360	151,000
October 10, 2025	3,650	3,520	3,520	3,650	3,485	147,700
October 09, 2025	3,595	3,710	3,710	3,800	3,595	126,500
October 08, 2025	3,620	3,585	3,585	3,635	3,560	88,600
October 07, 2025	3,650	3,635	3,635	3,780	3,545	176,100
October 06, 2025	3,675	3,645	3,645	3,695	3,605	132,300
October 03, 2025	3,535	3,585	3,585	3,685	3,510	218,700
October 02, 2025	3,385	3,530	3,530	3,540	3,380	142,400
October 01, 2025	3,460	3,315	3,315	3,460	3,315	106,200
September 30, 2025	3,445	3,440	3,440	3,520	3,425	96,900

V Technology Co., Ltd. (7717.T) JPX