V-Technology Co., Ltd. 7717
TSE · Japan · Electronic Technology
¥6,590.00+430.00 (+6.98%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | ¥6,590.00 | +6.98% | ¥6,220.00 | ¥6,650.00 | ¥6,220.00 | 287.60K |
| 2026-09-30 | ¥6,160.00 | +2.33% | ¥6,100.00 | ¥6,190.00 | ¥6,060.00 | 129.80K |
| 2026-09-29 | ¥6,020.00 | +0.33% | ¥5,950.00 | ¥6,050.00 | ¥5,920.00 | 136.10K |
| 2026-09-28 | ¥6,000.00 | -1.48% | ¥6,140.00 | ¥6,190.00 | ¥5,980.00 | 135.40K |
| 2026-09-25 | ¥6,090.00 | +1.84% | ¥5,980.00 | ¥6,190.00 | ¥5,920.00 | 169.20K |
| 2026-09-24 | ¥5,980.00 | +2.40% | ¥5,940.00 | ¥6,100.00 | ¥5,850.00 | 231.60K |
| 2026-09-18 | ¥5,840.00 | +3.36% | ¥5,720.00 | ¥5,890.00 | ¥5,720.00 | 131.30K |
| 2026-09-17 | ¥5,650.00 | -0.35% | ¥5,830.00 | ¥5,830.00 | ¥5,590.00 | 109.00K |
| 2026-09-16 | ¥5,670.00 | +3.28% | ¥5,550.00 | ¥5,700.00 | ¥5,440.00 | 138.70K |
| 2026-09-15 | ¥5,490.00 | +1.86% | ¥5,310.00 | ¥5,580.00 | ¥5,310.00 | 118.00K |
| 2026-09-14 | ¥5,390.00 | -2.53% | ¥5,330.00 | ¥5,430.00 | ¥5,240.00 | 187.90K |
| 2026-09-11 | ¥5,530.00 | -4.16% | ¥5,470.00 | ¥5,590.00 | ¥5,420.00 | 153.90K |
| 2026-09-10 | ¥5,770.00 | +0.70% | ¥5,670.00 | ¥5,780.00 | ¥5,610.00 | 112.00K |
| 2026-09-09 | ¥5,730.00 | +1.60% | ¥5,690.00 | ¥5,850.00 | ¥5,670.00 | 148.40K |
| 2026-09-08 | ¥5,640.00 | -6.16% | ¥6,000.00 | ¥6,010.00 | ¥5,590.00 | 211.00K |
| 2026-09-07 | ¥6,010.00 | +6.75% | ¥5,730.00 | ¥6,040.00 | ¥5,730.00 | 181.50K |
| 2026-09-04 | ¥5,630.00 | +4.65% | ¥5,470.00 | ¥5,660.00 | ¥5,470.00 | 158.30K |
| 2026-09-03 | ¥5,380.00 | +0.37% | ¥5,400.00 | ¥5,450.00 | ¥5,290.00 | 203.30K |
| 2026-09-02 | ¥5,360.00 | -5.13% | ¥5,450.00 | ¥5,550.00 | ¥5,340.00 | 132.70K |
| 2026-09-01 | ¥5,650.00 | -0.18% | ¥5,460.00 | ¥5,710.00 | ¥5,450.00 | 149.50K |
| 2026-08-31 | ¥5,660.00 | +1.43% | ¥5,380.00 | ¥5,700.00 | ¥5,340.00 | 145.60K |
| 2026-08-28 | ¥5,580.00 | +1.64% | ¥5,540.00 | ¥5,770.00 | ¥5,490.00 | 198.50K |
| 2026-08-27 | ¥5,490.00 | +2.23% | ¥5,630.00 | ¥5,680.00 | ¥5,310.00 | 156.60K |
| 2026-08-26 | ¥5,370.00 | -0.56% | ¥5,400.00 | ¥5,400.00 | ¥5,240.00 | 106.90K |
| 2026-08-25 | ¥5,400.00 | +0.93% | ¥5,330.00 | ¥5,410.00 | ¥5,220.00 | 149.90K |
| 2026-08-24 | ¥5,350.00 | -1.29% | ¥5,420.00 | ¥5,520.00 | ¥5,290.00 | 166.00K |
| 2026-08-21 | ¥5,420.00 | -0.55% | ¥5,350.00 | ¥5,460.00 | ¥5,250.00 | 192.70K |
| 2026-08-20 | ¥5,450.00 | +0.37% | ¥5,500.00 | ¥5,560.00 | ¥5,270.00 | 241.00K |
| 2026-08-19 | ¥5,430.00 | -7.97% | ¥5,520.00 | ¥5,770.00 | ¥5,410.00 | 257.60K |
| 2026-08-18 | ¥5,900.00 | -2.96% | ¥6,010.00 | ¥6,250.00 | ¥5,850.00 | 266.70K |
| 2026-08-17 | ¥6,080.00 | +4.65% | ¥5,840.00 | ¥6,130.00 | ¥5,710.00 | 196.70K |
| 2026-08-14 | ¥5,810.00 | 0.00% | ¥5,840.00 | ¥5,930.00 | ¥5,740.00 | 180.80K |
| 2026-08-13 | ¥5,810.00 | +3.75% | ¥5,690.00 | ¥5,940.00 | ¥5,630.00 | 244.30K |
| 2026-08-12 | ¥5,600.00 | +0.36% | ¥5,570.00 | ¥5,670.00 | ¥5,380.00 | 196.80K |
| 2026-08-10 | ¥5,580.00 | +2.20% | ¥5,510.00 | ¥5,820.00 | ¥5,480.00 | 374.40K |
| 2026-08-07 | ¥5,460.00 | -6.67% | ¥5,800.00 | ¥5,850.00 | ¥5,380.00 | 340.80K |
| 2026-08-06 | ¥5,850.00 | -4.26% | ¥5,810.00 | ¥5,950.00 | ¥5,710.00 | 317.50K |
| 2026-08-05 | ¥6,110.00 | +5.34% | ¥5,980.00 | ¥6,160.00 | ¥5,910.00 | 415.90K |
| 2026-08-04 | ¥5,800.00 | +4.88% | ¥5,530.00 | ¥5,830.00 | ¥5,500.00 | 277.90K |
| 2026-08-03 | ¥5,530.00 | +1.28% | ¥5,360.00 | ¥5,580.00 | ¥5,290.00 | 311.80K |
| 2026-07-31 | ¥5,460.00 | +8.98% | ¥5,550.00 | ¥5,580.00 | ¥5,320.00 | 433.30K |
| 2026-07-30 | ¥5,010.00 | +0.30% | ¥4,995.00 | ¥5,260.00 | ¥4,860.00 | 457.30K |
| 2026-07-29 | ¥4,995.00 | -6.98% | ¥5,670.00 | ¥5,720.00 | ¥4,895.00 | 631.90K |
| 2026-07-28 | ¥5,370.00 | -11.82% | ¥5,770.00 | ¥5,790.00 | ¥5,350.00 | 453.40K |
| 2026-07-27 | ¥6,090.00 | -3.49% | ¥6,310.00 | ¥6,350.00 | ¥5,950.00 | 432.40K |
| 2026-07-24 | ¥6,310.00 | -4.54% | ¥6,510.00 | ¥6,680.00 | ¥6,190.00 | 293.30K |
| 2026-07-23 | ¥6,610.00 | +1.23% | ¥6,790.00 | ¥6,850.00 | ¥6,540.00 | 243.10K |
| 2026-07-22 | ¥6,530.00 | +2.35% | ¥6,580.00 | ¥6,830.00 | ¥6,500.00 | 347.10K |
| 2026-07-21 | ¥6,380.00 | +0.16% | ¥6,380.00 | ¥6,440.00 | ¥6,070.00 | 394.80K |
| 2026-07-17 | ¥6,370.00 | -8.35% | ¥6,610.00 | ¥6,640.00 | ¥6,160.00 | 535.90K |
| 2026-07-16 | ¥6,950.00 | -6.08% | ¥7,250.00 | ¥7,280.00 | ¥6,830.00 | 354.00K |
| 2026-07-15 | ¥7,400.00 | +3.21% | ¥7,220.00 | ¥7,500.00 | ¥7,110.00 | 274.10K |
| 2026-07-14 | ¥7,170.00 | -0.14% | ¥7,030.00 | ¥7,280.00 | ¥6,900.00 | 518.60K |
| 2026-07-13 | ¥7,180.00 | +1.84% | ¥7,190.00 | ¥7,840.00 | ¥7,070.00 | 623.50K |
| 2026-07-10 | ¥7,050.00 | +6.98% | ¥6,890.00 | ¥7,410.00 | ¥6,870.00 | 582.50K |
| 2026-07-09 | ¥6,590.00 | +0.46% | ¥6,750.00 | ¥6,750.00 | ¥6,440.00 | 417.50K |
| 2026-07-08 | ¥6,560.00 | -5.20% | ¥6,720.00 | ¥6,950.00 | ¥6,540.00 | 493.50K |
| 2026-07-07 | ¥6,920.00 | -11.62% | ¥7,710.00 | ¥7,710.00 | ¥6,880.00 | 701.30K |
| 2026-07-06 | ¥7,830.00 | -3.21% | ¥8,180.00 | ¥8,190.00 | ¥7,580.00 | 462.50K |
| 2026-07-03 | ¥8,090.00 | +0.87% | ¥7,750.00 | ¥8,120.00 | ¥7,580.00 | 554.00K |
| 2026-07-02 | ¥8,020.00 | -9.68% | ¥8,500.00 | ¥8,730.00 | ¥8,010.00 | 707.90K |
| 2026-07-01 | ¥8,880.00 | -2.42% | ¥9,150.00 | ¥9,430.00 | ¥8,750.00 | 645.00K |
| 2026-06-30 | ¥9,100.00 | -2.67% | ¥9,500.00 | ¥9,750.00 | ¥9,060.00 | 652.30K |
| 2026-06-29 | ¥9,350.00 | -0.32% | ¥9,380.00 | ¥9,530.00 | ¥8,820.00 | 860.80K |
| 2026-06-26 | ¥9,380.00 | +5.27% | ¥8,610.00 | ¥10,180.00 | ¥8,610.00 | 1.83M |
| 2026-06-25 | ¥8,910.00 | +11.51% | ¥8,400.00 | ¥9,060.00 | ¥8,040.00 | 741.00K |
| 2026-06-24 | ¥7,990.00 | +0.38% | ¥7,950.00 | ¥8,620.00 | ¥7,850.00 | 766.50K |
| 2026-06-23 | ¥7,960.00 | -6.35% | ¥8,590.00 | ¥8,710.00 | ¥7,940.00 | 713.80K |
| 2026-06-22 | ¥8,500.00 | +0.83% | ¥8,600.00 | ¥8,860.00 | ¥8,260.00 | 757.40K |
| 2026-06-19 | ¥8,430.00 | +8.35% | ¥9,090.00 | ¥9,090.00 | ¥7,960.00 | 1.28M |
| 2026-06-18 | ¥7,780.00 | +14.75% | ¥6,810.00 | ¥7,780.00 | ¥6,750.00 | 599.10K |
| 2026-06-17 | ¥6,780.00 | +8.13% | ¥6,330.00 | ¥6,930.00 | ¥6,190.00 | 525.60K |
| 2026-06-16 | ¥6,270.00 | -1.10% | ¥6,340.00 | ¥6,520.00 | ¥6,220.00 | 288.20K |
| 2026-06-15 | ¥6,340.00 | +3.59% | ¥6,370.00 | ¥6,480.00 | ¥6,040.00 | 327.10K |
| 2026-06-12 | ¥6,120.00 | +2.68% | ¥6,140.00 | ¥6,550.00 | ¥6,060.00 | 445.20K |
| 2026-06-11 | ¥5,960.00 | +0.68% | ¥5,590.00 | ¥5,990.00 | ¥5,360.00 | 367.90K |
| 2026-06-10 | ¥5,920.00 | +3.50% | ¥5,630.00 | ¥5,990.00 | ¥5,500.00 | 396.10K |
| 2026-06-09 | ¥5,720.00 | +2.33% | ¥5,730.00 | ¥5,810.00 | ¥5,440.00 | 294.10K |
| 2026-06-08 | ¥5,590.00 | -8.81% | ¥5,600.00 | ¥5,790.00 | ¥5,510.00 | 388.70K |
| 2026-06-05 | ¥6,130.00 | +3.90% | ¥5,800.00 | ¥6,180.00 | ¥5,750.00 | 260.50K |
| 2026-06-04 | ¥5,900.00 | +1.03% | ¥5,800.00 | ¥6,010.00 | ¥5,720.00 | 208.70K |
| 2026-06-03 | ¥5,840.00 | -1.52% | ¥6,020.00 | ¥6,120.00 | ¥5,780.00 | 274.00K |
| 2026-06-02 | ¥5,930.00 | -1.98% | ¥6,110.00 | ¥6,110.00 | ¥5,660.00 | 343.40K |
| 2026-06-01 | ¥6,050.00 | +5.77% | ¥5,900.00 | ¥6,300.00 | ¥5,890.00 | 391.90K |
| 2026-05-29 | ¥5,720.00 | -3.70% | ¥6,000.00 | ¥6,010.00 | ¥5,650.00 | 283.10K |
| 2026-05-28 | ¥5,940.00 | +8.59% | ¥5,370.00 | ¥5,960.00 | ¥5,350.00 | 333.00K |
| 2026-05-27 | ¥5,470.00 | -6.17% | ¥6,100.00 | ¥6,210.00 | ¥5,470.00 | 346.00K |
| 2026-05-26 | ¥5,830.00 | +0.34% | ¥5,810.00 | ¥6,000.00 | ¥5,680.00 | 240.70K |
| 2026-05-25 | ¥5,810.00 | +11.52% | ¥5,510.00 | ¥6,030.00 | ¥5,500.00 | 382.30K |
| 2026-05-22 | ¥5,210.00 | +3.37% | ¥5,110.00 | ¥5,300.00 | ¥5,080.00 | 218.30K |