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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	3,590	3,425	3,425	3,595	3,420	239,000
September 25, 2025	3,635	3,655	3,655	3,670	3,590	118,400
September 24, 2025	3,850	3,670	3,670	3,875	3,640	296,700
September 22, 2025	3,830	3,790	3,790	3,950	3,780	352,800
September 19, 2025	3,630	3,550	3,550	3,720	3,445	401,400
September 18, 2025	3,330	3,575	3,575	3,620	3,280	418,500
September 17, 2025	3,235	3,280	3,280	3,320	3,210	418,500
September 16, 2025	3,155	3,240	3,240	3,265	3,120	103,500
September 12, 2025	3,135	3,150	3,150	3,175	3,090	83,300
September 11, 2025	3,135	3,150	3,150	3,175	3,090	83,300
September 10, 2025	3,025	3,065	3,065	3,085	3,020	46,800
September 09, 2025	3,050	3,015	3,015	3,090	3,015	56,600
September 08, 2025	3,060	3,055	3,055	3,080	3,030	39,800
September 05, 2025	2,961	3,050	3,050	3,050	2,960	112,600
September 04, 2025	2,958	2,965	2,965	2,988	2,937	45,600
September 03, 2025	2,926	2,956	2,956	2,986	2,926	76,400
September 02, 2025	2,951	2,927	2,927	3,020	2,920	115,900
September 01, 2025	2,955	2,928	2,928	2,959	2,916	94,300
August 29, 2025	2,940	2,998	2,998	3,015	2,921	106,300
August 28, 2025	2,982	2,946	2,946	2,990	2,931	61,200
August 27, 2025	2,925	2,974	2,974	2,987	2,914	108,900
August 26, 2025	2,968	2,935	2,935	2,971	2,914	72,900
August 25, 2025	2,890	2,959	2,959	2,963	2,888	137,200
August 22, 2025	2,876	2,854	2,854	2,905	2,850	66,700
August 21, 2025	2,902	2,878	2,878	2,910	2,863	101,100
August 20, 2025	2,970	2,916	2,916	2,970	2,909	84,500
August 19, 2025	2,969	2,971	2,971	3,005	2,945	59,600
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

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