Voltage Incorporation 3639
TSE · Japan · Technology Services
¥232.00-2.00 (-0.85%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥234.00 | +1.30% | ¥231.00 | ¥234.00 | ¥231.00 | 1.10K |
| 2026-09-30 | ¥231.00 | -0.43% | ¥233.00 | ¥233.00 | ¥231.00 | 900 |
| 2026-09-29 | ¥232.00 | -1.28% | ¥235.00 | ¥235.00 | ¥232.00 | 12.30K |
| 2026-09-28 | ¥235.00 | +0.43% | ¥233.00 | ¥235.00 | ¥233.00 | 6.40K |
| 2026-09-25 | ¥234.00 | -0.43% | ¥235.00 | ¥237.00 | ¥234.00 | 2.00K |
| 2026-09-24 | ¥235.00 | -0.42% | ¥236.00 | ¥236.00 | ¥234.00 | 2.60K |
| 2026-09-18 | ¥236.00 | +0.85% | ¥236.00 | ¥239.00 | ¥236.00 | 2.10K |
| 2026-09-17 | ¥234.00 | -0.43% | ¥237.00 | ¥237.00 | ¥234.00 | 1.60K |
| 2026-09-16 | ¥235.00 | -0.42% | ¥234.00 | ¥237.00 | ¥234.00 | 7.60K |
| 2026-09-15 | ¥236.00 | +2.16% | ¥231.00 | ¥236.00 | ¥231.00 | 5.30K |
| 2026-09-14 | ¥231.00 | -0.86% | ¥232.00 | ¥233.00 | ¥231.00 | 800 |
| 2026-09-11 | ¥233.00 | +0.43% | ¥235.00 | ¥235.00 | ¥232.00 | 10.40K |
| 2026-09-10 | ¥232.00 | +0.43% | ¥230.00 | ¥233.00 | ¥230.00 | 2.80K |
| 2026-09-09 | ¥231.00 | -2.53% | ¥236.00 | ¥236.00 | ¥230.00 | 4.60K |
| 2026-09-08 | ¥237.00 | -0.84% | ¥237.00 | ¥238.00 | ¥234.00 | 8.30K |
| 2026-09-07 | ¥239.00 | -1.24% | ¥240.00 | ¥241.00 | ¥237.00 | 3.10K |
| 2026-09-04 | ¥242.00 | +2.98% | ¥235.00 | ¥242.00 | ¥235.00 | 8.50K |
| 2026-09-03 | ¥235.00 | +1.73% | ¥233.00 | ¥235.00 | ¥232.00 | 5.00K |
| 2026-09-02 | ¥231.00 | +0.43% | ¥232.00 | ¥232.00 | ¥228.00 | 3.20K |
| 2026-09-01 | ¥230.00 | +0.44% | ¥230.00 | ¥230.00 | ¥227.00 | 1.10K |
| 2026-08-31 | ¥229.00 | 0.00% | ¥229.00 | ¥230.00 | ¥228.00 | 3.20K |
| 2026-08-28 | ¥229.00 | 0.00% | ¥228.00 | ¥230.00 | ¥227.00 | 4.20K |
| 2026-08-27 | ¥229.00 | +1.33% | ¥226.00 | ¥229.00 | ¥226.00 | 8.80K |
| 2026-08-26 | ¥226.00 | 0.00% | ¥226.00 | ¥229.00 | ¥226.00 | 25.90K |
| 2026-08-25 | ¥226.00 | +1.35% | ¥223.00 | ¥226.00 | ¥223.00 | 2.80K |
| 2026-08-24 | ¥223.00 | -0.45% | ¥224.00 | ¥225.00 | ¥217.00 | 203.00K |
| 2026-08-21 | ¥224.00 | 0.00% | ¥222.00 | ¥224.00 | ¥222.00 | 1.00K |
| 2026-08-20 | ¥224.00 | +1.36% | ¥220.00 | ¥224.00 | ¥220.00 | 2.30K |
| 2026-08-19 | ¥221.00 | -1.78% | ¥224.00 | ¥224.00 | ¥220.00 | 4.80K |
| 2026-08-18 | ¥225.00 | +0.90% | ¥223.00 | ¥225.00 | ¥218.00 | 7.80K |
| 2026-08-17 | ¥223.00 | -0.45% | ¥225.00 | ¥225.00 | ¥220.00 | 2.10K |
| 2026-08-14 | ¥224.00 | +0.90% | ¥218.00 | ¥224.00 | ¥218.00 | 23.70K |
| 2026-08-13 | ¥222.00 | -0.89% | ¥224.00 | ¥224.00 | ¥222.00 | 7.30K |
| 2026-08-12 | ¥224.00 | +0.45% | ¥224.00 | ¥224.00 | ¥223.00 | 1.50K |
| 2026-08-10 | ¥223.00 | +0.45% | ¥223.00 | ¥223.00 | ¥223.00 | 11.20K |
| 2026-08-07 | ¥222.00 | -0.89% | ¥224.00 | ¥224.00 | ¥221.00 | 3.30K |
| 2026-08-06 | ¥224.00 | +0.90% | ¥222.00 | ¥224.00 | ¥220.00 | 9.10K |
| 2026-08-05 | ¥222.00 | -0.89% | ¥224.00 | ¥224.00 | ¥222.00 | 3.60K |
| 2026-08-04 | ¥224.00 | +0.45% | ¥225.00 | ¥225.00 | ¥224.00 | 3.20K |
| 2026-08-03 | ¥223.00 | -0.45% | ¥224.00 | ¥226.00 | ¥223.00 | 1.10K |
| 2026-07-31 | ¥224.00 | +0.90% | ¥224.00 | ¥225.00 | ¥222.00 | 2.50K |
| 2026-07-30 | ¥222.00 | 0.00% | ¥222.00 | ¥225.00 | ¥222.00 | 2.20K |
| 2026-07-29 | ¥222.00 | -2.63% | ¥228.00 | ¥229.00 | ¥221.00 | 21.80K |
| 2026-07-28 | ¥228.00 | -1.30% | ¥233.00 | ¥233.00 | ¥228.00 | 12.00K |
| 2026-07-27 | ¥231.00 | -0.43% | ¥230.00 | ¥236.00 | ¥230.00 | 3.80K |
| 2026-07-24 | ¥232.00 | +0.43% | ¥235.00 | ¥235.00 | ¥231.00 | 17.30K |
| 2026-07-23 | ¥231.00 | 0.00% | ¥230.00 | ¥232.00 | ¥230.00 | 17.10K |
| 2026-07-22 | ¥231.00 | -2.53% | ¥234.00 | ¥235.00 | ¥230.00 | 15.60K |
| 2026-07-21 | ¥237.00 | 0.00% | ¥235.00 | ¥239.00 | ¥235.00 | 15.20K |
| 2026-07-17 | ¥237.00 | +3.04% | ¥228.00 | ¥237.00 | ¥226.00 | 11.20K |
| 2026-07-16 | ¥230.00 | +0.44% | ¥229.00 | ¥230.00 | ¥228.00 | 4.30K |
| 2026-07-15 | ¥229.00 | 0.00% | ¥228.00 | ¥229.00 | ¥227.00 | 7.00K |
| 2026-07-14 | ¥229.00 | 0.00% | ¥229.00 | ¥230.00 | ¥229.00 | 3.90K |
| 2026-07-13 | ¥229.00 | -1.29% | ¥230.00 | ¥231.00 | ¥229.00 | 2.60K |
| 2026-07-10 | ¥232.00 | +0.43% | ¥231.00 | ¥233.00 | ¥231.00 | 1.10K |
| 2026-07-09 | ¥231.00 | -2.53% | ¥236.00 | ¥237.00 | ¥229.00 | 27.80K |
| 2026-07-08 | ¥237.00 | +0.85% | ¥236.00 | ¥237.00 | ¥233.00 | 8.50K |
| 2026-07-07 | ¥235.00 | +1.29% | ¥234.00 | ¥237.00 | ¥233.00 | 7.00K |
| 2026-07-06 | ¥232.00 | +0.43% | ¥225.00 | ¥233.00 | ¥223.00 | 11.50K |
| 2026-07-03 | ¥231.00 | +7.44% | ¥217.00 | ¥233.00 | ¥217.00 | 28.80K |
| 2026-07-02 | ¥215.00 | -0.46% | ¥216.00 | ¥216.00 | ¥213.00 | 20.20K |
| 2026-07-01 | ¥216.00 | +1.41% | ¥213.00 | ¥216.00 | ¥212.00 | 33.40K |
| 2026-06-30 | ¥213.00 | 0.00% | ¥214.00 | ¥214.00 | ¥212.00 | 1.90K |
| 2026-06-29 | ¥213.00 | 0.00% | ¥213.00 | ¥213.00 | ¥212.00 | 11.00K |
| 2026-06-26 | ¥213.00 | -0.93% | ¥215.00 | ¥215.00 | ¥213.00 | 1.90K |
| 2026-06-25 | ¥215.00 | 0.00% | ¥215.00 | ¥217.00 | ¥212.00 | 13.10K |
| 2026-06-24 | ¥215.00 | -0.92% | ¥216.00 | ¥218.00 | ¥215.00 | 2.90K |
| 2026-06-23 | ¥217.00 | -1.36% | ¥216.00 | ¥219.00 | ¥215.00 | 4.10K |
| 2026-06-22 | ¥220.00 | 0.00% | ¥220.00 | ¥221.00 | ¥217.00 | 6.50K |
| 2026-06-19 | ¥220.00 | +1.38% | ¥217.00 | ¥220.00 | ¥217.00 | 2.30K |
| 2026-06-18 | ¥217.00 | -0.46% | ¥218.00 | ¥218.00 | ¥215.00 | 5.00K |
| 2026-06-17 | ¥218.00 | +0.46% | ¥216.00 | ¥218.00 | ¥215.00 | 7.20K |
| 2026-06-16 | ¥217.00 | -0.91% | ¥219.00 | ¥219.00 | ¥215.00 | 3.00K |
| 2026-06-15 | ¥219.00 | +1.39% | ¥219.00 | ¥219.00 | ¥216.00 | 1.30K |
| 2026-06-12 | ¥216.00 | +0.93% | ¥215.00 | ¥217.00 | ¥215.00 | 4.30K |
| 2026-06-11 | ¥214.00 | -1.38% | ¥217.00 | ¥219.00 | ¥214.00 | 10.90K |
| 2026-06-10 | ¥217.00 | -1.81% | ¥221.00 | ¥221.00 | ¥217.00 | 2.90K |
| 2026-06-09 | ¥221.00 | +1.38% | ¥218.00 | ¥222.00 | ¥217.00 | 3.30K |
| 2026-06-08 | ¥218.00 | -0.46% | ¥222.00 | ¥222.00 | ¥218.00 | 10.20K |
| 2026-06-05 | ¥219.00 | +2.34% | ¥214.00 | ¥221.00 | ¥214.00 | 8.10K |
| 2026-06-04 | ¥214.00 | -6.55% | ¥223.00 | ¥223.00 | ¥198.00 | 116.20K |
| 2026-06-03 | ¥229.00 | -0.87% | ¥231.00 | ¥231.00 | ¥212.00 | 21.30K |
| 2026-06-02 | ¥231.00 | 0.00% | ¥231.00 | ¥233.00 | ¥230.00 | 5.20K |
| 2026-06-01 | ¥231.00 | -0.86% | ¥232.00 | ¥233.00 | ¥231.00 | 4.60K |
| 2026-05-29 | ¥233.00 | -1.27% | ¥231.00 | ¥235.00 | ¥228.00 | 8.60K |
| 2026-05-28 | ¥236.00 | +0.43% | ¥232.00 | ¥237.00 | ¥232.00 | 1.20K |
| 2026-05-27 | ¥235.00 | -0.42% | ¥232.00 | ¥236.00 | ¥229.00 | 1.70K |
| 2026-05-26 | ¥236.00 | -0.42% | ¥230.00 | ¥238.00 | ¥230.00 | 3.00K |
| 2026-05-25 | ¥237.00 | +2.60% | ¥230.00 | ¥237.00 | ¥221.00 | 24.10K |
| 2026-05-22 | ¥231.00 | -0.86% | ¥233.00 | ¥234.00 | ¥230.00 | 3.30K |