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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	4,065	4,150	4,150	4,220	4,065	158,400
February 19, 2026	3,960	4,115	4,115	4,150	3,945	256,000
February 18, 2026	3,830	3,925	3,925	3,970	3,800	178,000
February 17, 2026	3,650	3,830	3,830	3,930	3,610	256,600
February 16, 2026	3,645	3,685	3,685	3,815	3,630	264,300
February 13, 2026	3,710	3,620	3,620	3,740	3,570	248,400
February 12, 2026	3,595	3,730	3,730	3,750	3,570	489,500
February 10, 2026	3,490	3,575	3,575	3,605	3,450	210,100
February 09, 2026	3,465	3,510	3,510	3,515	3,385	262,800
February 06, 2026	3,165	3,215	3,215	3,265	3,125	87,000
February 05, 2026	3,180	3,180	3,180	3,245	3,170	47,000
February 04, 2026	3,150	3,210	3,210	3,230	3,140	89,600
February 03, 2026	3,125	3,175	3,175	3,190	3,115	85,800
February 02, 2026	3,145	3,075	3,075	3,195	3,055	90,200
January 30, 2026	3,095	3,115	3,115	3,140	3,045	105,600
January 29, 2026	3,145	3,105	3,105	3,155	3,030	134,400
January 28, 2026	3,145	3,100	3,100	3,145	3,070	57,600
January 27, 2026	3,075	3,165	3,165	3,175	3,065	56,200
January 26, 2026	3,130	3,085	3,085	3,145	3,080	112,500
January 23, 2026	3,290	3,235	3,235	3,295	3,200	92,300
January 22, 2026	3,190	3,290	3,290	3,325	3,185	108,900
January 21, 2026	3,050	3,145	3,145	3,190	3,025	70,400
January 20, 2026	3,150	3,120	3,120	3,155	3,100	49,900
January 19, 2026	3,200	3,185	3,185	3,205	3,115	76,300
January 16, 2026	3,160	3,245	3,245	3,250	3,155	95,600
January 15, 2026	3,140	3,140	3,140	3,150	3,100	42,800
January 14, 2026	3,140	3,155	3,155	3,180	3,125	62,500
January 13, 2026	3,165	3,115	3,115	3,180	3,110	83,200
January 09, 2026	3,070	3,095	3,095	3,105	3,045	109,600
January 08, 2026	3,085	3,070	3,070	3,130	3,070	54,900
January 07, 2026	3,115	3,110	3,110	3,165	3,090	92,600
January 06, 2026	3,130	3,135	3,135	3,170	3,105	81,300
January 05, 2026	3,040	3,125	3,125	3,125	3,035	116,800
December 30, 2025	3,025	2,990	2,990	3,035	2,986	74,400
December 29, 2025	3,025	3,040	3,040	3,050	3,020	54,100
December 26, 2025	3,035	3,040	3,040	3,050	3,010	67,900
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

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