Australia markets closed

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

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,872.00+7.00 (+0.24%)
At close: 03:15PM JST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20242,869.002,917.002,850.002,872.002,872.0065,600
20 May 20242,845.002,888.002,826.002,865.002,865.0059,900
17 May 20242,853.002,891.002,842.002,860.002,860.0067,200
16 May 20242,930.002,930.002,851.002,898.002,898.0086,900
15 May 20242,928.002,968.002,855.002,915.002,915.00131,100
14 May 20242,862.002,943.002,770.002,928.002,928.00308,800
13 May 20242,702.002,768.002,681.002,762.002,762.00136,800
10 May 20242,651.002,655.002,605.002,652.002,652.0045,800
09 May 20242,676.002,676.002,608.002,627.002,627.0028,100
08 May 20242,680.002,710.002,651.002,678.002,678.0061,200
07 May 20242,563.002,685.002,560.002,680.002,680.0072,000
02 May 20242,562.002,562.002,512.002,539.002,539.0022,500
01 May 20242,519.002,574.002,507.002,562.002,562.0020,100
30 Apr 20242,585.002,591.002,539.002,557.002,557.0030,900
26 Apr 20242,497.002,546.002,480.002,535.002,535.0034,700
25 Apr 20242,546.002,546.002,488.002,488.002,488.0034,800
24 Apr 20242,487.002,559.002,476.002,555.002,555.0061,100
23 Apr 20242,473.002,500.002,420.002,464.002,464.0032,600
22 Apr 20242,496.002,496.002,422.002,438.002,438.0041,000
19 Apr 20242,563.002,587.002,452.002,473.002,473.0081,000
18 Apr 20242,548.002,608.002,548.002,602.002,602.0049,800
17 Apr 20242,590.002,590.002,494.002,535.002,535.0088,600
16 Apr 20242,550.002,600.002,518.002,583.002,583.0077,500
15 Apr 20242,552.002,589.002,550.002,577.002,577.0035,800
12 Apr 20242,612.002,651.002,601.002,602.002,602.0057,100
11 Apr 20242,510.002,610.002,510.002,599.002,599.0068,300
10 Apr 20242,541.002,575.002,529.002,543.002,543.0040,700
09 Apr 20242,480.002,538.002,480.002,538.002,538.0059,100
08 Apr 20242,449.002,463.002,439.002,461.002,461.0040,600
05 Apr 20242,405.002,441.002,404.002,431.002,431.0032,500
04 Apr 20242,430.002,462.002,430.002,446.002,446.0032,500
03 Apr 20242,387.002,442.002,382.002,424.002,424.0040,800
02 Apr 20242,489.002,489.002,402.002,415.002,415.0048,900
01 Apr 20242,504.002,539.002,473.002,473.002,473.0043,500
29 Mar 20242,510.002,544.002,500.002,511.002,511.0024,100
28 Mar 20242,511.002,546.002,477.002,481.002,481.0034,400
28 Mar 202430 Dividend
27 Mar 20242,538.002,546.002,515.002,521.002,491.0047,400
26 Mar 20242,471.002,517.002,471.002,508.002,478.1531,200
25 Mar 20242,536.002,553.002,495.002,495.002,465.3160,800
22 Mar 20242,520.002,540.002,478.002,539.002,508.7957,900
21 Mar 20242,540.002,540.002,495.002,517.002,487.0546,300
19 Mar 20242,478.002,481.002,453.002,473.002,443.5729,900
18 Mar 20242,401.002,470.002,399.002,470.002,440.6138,500
15 Mar 20242,377.002,426.002,364.002,404.002,375.3956,600
14 Mar 20242,400.002,408.002,360.002,393.002,364.5264,900
13 Mar 20242,509.002,512.002,405.002,423.002,394.1778,500
12 Mar 20242,494.002,495.002,448.002,481.002,451.4849,300
11 Mar 20242,557.002,564.002,481.002,501.002,471.24123,900
08 Mar 20242,550.002,673.002,550.002,642.002,610.56105,700
07 Mar 20242,630.002,645.002,551.002,564.002,533.4971,700
06 Mar 20242,570.002,641.002,565.002,630.002,598.7057,900
05 Mar 20242,591.002,610.002,558.002,603.002,572.0246,900
04 Mar 20242,600.002,645.002,587.002,607.002,575.9856,600
01 Mar 20242,598.002,622.002,564.002,576.002,545.3549,700
29 Feb 20242,560.002,603.002,548.002,584.002,553.2552,600
28 Feb 20242,655.002,665.002,583.002,583.002,552.26124,400
27 Feb 20242,749.002,758.002,651.002,677.002,645.1474,400
26 Feb 20242,650.002,751.002,650.002,715.002,682.6995,600
22 Feb 20242,667.002,698.002,628.002,646.002,614.5164,400
21 Feb 20242,605.002,623.002,581.002,605.002,574.0074,800
20 Feb 20242,638.002,689.002,638.002,664.002,632.3040,900
19 Feb 20242,700.002,714.002,637.002,650.002,618.4698,500
16 Feb 20242,608.002,758.002,608.002,727.002,694.55158,600
15 Feb 20242,607.002,644.002,572.002,606.002,574.9970,800
14 Feb 20242,611.002,611.002,541.002,557.002,526.57113,300
13 Feb 20242,510.002,655.002,504.002,638.002,606.61199,900
09 Feb 20242,690.002,690.002,627.002,639.002,607.60114,700
08 Feb 20242,691.002,695.002,640.002,693.002,660.9563,400
07 Feb 20242,700.002,713.002,654.002,690.002,657.9975,900
06 Feb 20242,712.002,775.002,704.002,725.002,692.5779,900
05 Feb 20242,722.002,750.002,716.002,720.002,687.6360,100
02 Feb 20242,690.002,701.002,666.002,699.002,666.8858,700
01 Feb 20242,690.002,709.002,666.002,680.002,648.1167,700
31 Jan 20242,705.002,737.002,676.002,737.002,704.4377,400
30 Jan 20242,740.002,758.002,721.002,730.002,697.5151,500
29 Jan 20242,753.002,769.002,722.002,722.002,689.6161,300
26 Jan 20242,796.002,804.002,741.002,749.002,716.29128,700
25 Jan 20242,780.002,875.002,751.002,866.002,831.89153,400
24 Jan 20242,746.002,829.002,746.002,776.002,742.97145,200
23 Jan 20242,776.002,776.002,702.002,702.002,669.85104,700
22 Jan 20242,800.002,802.002,736.002,760.002,727.16164,100
19 Jan 20242,672.002,773.002,656.002,762.002,729.13161,200
18 Jan 20242,620.002,640.002,590.002,622.002,590.80124,200
17 Jan 20242,694.002,729.002,616.002,634.002,602.66128,900
16 Jan 20242,736.002,751.002,695.002,695.002,662.93108,900
15 Jan 20242,736.002,749.002,715.002,746.002,713.3228,300
12 Jan 20242,835.002,849.002,746.002,768.002,735.06100,200
11 Jan 20242,770.002,822.002,736.002,806.002,772.61161,600
10 Jan 20242,766.002,781.002,729.002,746.002,713.3294,900
09 Jan 20242,766.002,819.002,733.002,767.002,734.07143,600
05 Jan 20242,818.002,834.002,727.002,738.002,705.42148,900
04 Jan 20242,750.002,834.002,686.002,834.002,800.28219,100
29 Dec 20232,908.002,948.002,822.002,843.002,809.17275,300
28 Dec 20232,989.002,990.002,867.002,956.002,920.82388,000
27 Dec 20232,670.002,947.002,670.002,943.002,907.98738,900
26 Dec 20232,541.002,620.002,534.002,598.002,567.0893,900
25 Dec 20232,568.002,594.002,528.002,534.002,503.85120,300
22 Dec 20232,537.002,563.002,512.002,560.002,529.5497,700
21 Dec 20232,600.002,622.002,531.002,531.002,500.8899,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...