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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,973	2,950	2,942	2,989	2,915	80,200
August 15, 2025	2,838	2,958	2,958	2,975	2,829	164,000
August 14, 2025	2,831	2,830	2,830	2,857	2,782	132,500
August 13, 2025	2,889	2,861	2,861	2,935	2,844	135,600
August 12, 2025	2,740	2,849	2,849	2,899	2,704	313,100
August 08, 2025	2,869	2,840	2,840	2,873	2,830	139,100
August 07, 2025	2,885	2,862	2,862	2,903	2,862	108,100
August 06, 2025	2,912	2,899	2,899	2,914	2,870	115,800
August 05, 2025	2,937	2,928	2,928	2,959	2,901	72,700
August 04, 2025	2,913	2,917	2,917	2,927	2,883	129,300
August 01, 2025	2,955	2,960	2,960	2,976	2,926	89,000
July 31, 2025	2,953	2,994	2,994	3,020	2,949	132,800
July 30, 2025	2,887	2,942	2,942	2,948	2,880	73,500
July 29, 2025	2,907	2,912	2,912	2,925	2,896	67,200
July 28, 2025	2,938	2,915	2,915	2,938	2,900	61,300
July 25, 2025	2,953	2,920	2,920	2,959	2,912	69,700
July 24, 2025	2,965	2,922	2,922	2,975	2,916	71,400
July 23, 2025	2,877	2,924	2,924	2,936	2,859	101,300
July 22, 2025	2,870	2,837	2,837	2,890	2,833	85,600
July 18, 2025	2,931	2,878	2,878	2,931	2,877	70,200
July 17, 2025	2,911	2,913	2,913	2,942	2,894	50,000
July 16, 2025	2,931	2,934	2,934	2,980	2,919	86,000
July 15, 2025	2,920	2,918	2,918	2,930	2,905	30,500
July 14, 2025	2,931	2,910	2,910	2,941	2,887	57,400
July 11, 2025	2,935	2,929	2,929	2,953	2,904	67,000
July 10, 2025	2,954	2,929	2,929	2,954	2,908	73,100
July 09, 2025	2,968	2,913	2,913	2,981	2,901	97,100
July 08, 2025	2,920	2,955	2,955	3,010	2,920	79,700
July 07, 2025	2,930	2,917	2,917	2,963	2,912	72,300
July 04, 2025	2,997	2,955	2,955	3,015	2,941	88,800
July 03, 2025	3,000	3,000	3,000	3,025	2,981	67,100
July 02, 2025	3,025	2,999	2,999	3,075	2,984	99,300
July 01, 2025	3,085	3,085	3,085	3,110	3,040	106,500
June 30, 2025	3,100	3,070	3,070	3,135	3,055	77,600
June 27, 2025	3,080	3,075	3,075	3,130	3,050	89,200
June 26, 2025	3,045	3,045	3,045	3,080	3,015	58,400
June 25, 2025	3,070	3,045	3,045	3,085	3,025	60,300
June 24, 2025	3,085	3,065	3,065	3,085	3,045	44,900
June 23, 2025	3,030	3,045	3,045	3,060	2,979	87,300
June 20, 2025	3,045	3,070	3,070	3,105	3,040	54,200
June 19, 2025	3,125	3,050	3,050	3,125	3,040	50,300
June 18, 2025	3,125	3,125	3,125	3,130	3,060	58,700
June 17, 2025	3,130	3,125	3,125	3,155	3,095	59,900
June 16, 2025	3,105	3,100	3,100	3,120	3,065	56,800
June 13, 2025	3,185	3,075	3,075	3,195	3,055	111,800
June 12, 2025	3,210	3,170	3,170	3,220	3,145	72,600
June 11, 2025	3,245	3,240	3,240	3,265	3,210	59,500
June 10, 2025	3,275	3,215	3,215	3,275	3,190	88,900
June 09, 2025	3,230	3,235	3,235	3,435	3,225	256,100
June 06, 2025	3,215	3,190	3,190	3,245	3,185	60,800
June 05, 2025	3,220	3,215	3,215	3,280	3,135	136,400
June 04, 2025	3,190	3,200	3,200	3,270	3,180	110,000
June 03, 2025	3,145	3,145	3,145	3,200	3,125	71,400
June 02, 2025	3,145	3,145	3,145	3,170	3,085	129,200
May 30, 2025	3,215	3,170	3,170	3,265	3,165	105,500
May 29, 2025	3,290	3,245	3,245	3,310	3,215	115,600
May 28, 2025	3,170	3,235	3,235	3,350	3,105	234,600
May 27, 2025	3,150	3,170	3,170	3,205	3,135	171,100
May 26, 2025	3,065	3,085	3,085	3,120	3,020	94,300
May 23, 2025	3,145	3,090	3,090	3,150	3,075	138,900

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