tiprankstipranks
Trending News
More News >
Voltage Incorporation (JP:3639)
:3639
Japanese Market

Voltage Incorporation (3639) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 09, 2025
255.00
263.00
255.00
262.00
262.00
+3.15%
42,000
0.10
Jul 08, 2025
255.00
256.00
250.00
254.00
254.00
-1.17%
49,300
0.11
Jul 07, 2025
258.00
258.00
255.00
257.00
257.00
+1.58%
254,900
0.60
Jul 04, 2025
256.00
257.00
252.00
253.00
253.00
-0.78%
32,600
0.08
Jul 03, 2025
260.00
261.00
253.00
255.00
255.00
-2.30%
74,100
0.17
Jul 02, 2025
258.00
264.00
258.00
261.00
261.00
+1.16%
71,300
0.17
Jul 01, 2025
264.00
264.00
257.00
258.00
258.00
-2.27%
71,100
0.17
Jun 30, 2025
261.00
265.00
258.00
264.00
264.00
+1.15%
56,100
0.13
Jun 27, 2025
264.00
267.00
261.00
261.00
261.00
-1.14%
35,700
0.08
Jun 26, 2025
262.00
279.00
260.00
264.00
264.00
+1.15%
195,700
0.47
Jun 25, 2025
268.00
268.00
255.00
261.00
261.00
-1.51%
71,200
0.17
Jun 24, 2025
261.00
272.00
257.00
265.00
265.00
+3.11%
197,600
0.48
Jun 23, 2025
263.00
265.00
257.00
257.00
257.00
-2.65%
135,100
0.33
Jun 20, 2025
265.00
269.00
263.00
264.00
264.00
-1.12%
72,600
0.18
Jun 19, 2025
268.00
304.00
261.00
267.00
267.00
+1.52%
937,300
2.37
Jun 18, 2025
256.00
268.00
256.00
263.00
263.00
+3.14%
145,400
0.37
Jun 17, 2025
253.00
258.00
252.00
255.00
255.00
+1.19%
95,700
0.24
Jun 16, 2025
244.00
252.00
244.00
252.00
252.00
+2.86%
47,200
0.12
Jun 13, 2025
247.00
252.00
243.00
245.00
245.00
-1.21%
95,100
0.24
Jun 12, 2025
243.00
248.00
241.00
248.00
248.00
+2.06%
64,200
0.16
Jun 11, 2025
242.00
245.00
241.00
243.00
243.00
+0.41%
65,400
0.17
Jun 10, 2025
238.00
243.00
235.00
242.00
242.00
+2.98%
89,400
0.23
Jun 09, 2025
233.00
236.00
233.00
235.00
235.00
+0.86%
62,200
0.16
Jun 06, 2025
238.00
240.00
232.00
233.00
233.00
-2.51%
111,700
0.29
Jun 05, 2025
245.00
248.00
234.00
239.00
239.00
-3.24%
190,500
0.50
Jun 04, 2025
248.00
249.00
244.00
247.00
247.00
-1.59%
129,700
0.34
Jun 03, 2025
254.00
256.00
244.00
251.00
251.00
-1.18%
361,300
0.97
Jun 02, 2025
256.00
260.00
252.00
254.00
254.00
-0.78%
132,700
0.36
May 30, 2025
264.00
267.00
252.00
256.00
256.00
-4.12%
373,300
1.02
May 29, 2025
252.00
270.00
252.00
267.00
267.00
+7.23%
859,300
2.43
May 28, 2025
251.00
253.00
248.00
249.00
249.00
-0.40%
358,900
1.03
May 27, 2025
252.00
254.00
246.00
250.00
250.00
-0.40%
844,500
2.52
May 26, 2025
263.00
267.00
244.00
251.00
251.00
-22.53%
3,669,700
13.25
May 23, 2025
404.00
418.00
324.00
324.00
324.00
-19.80%
1,633,900
6.51
May 22, 2025
332.00
404.00
286.00
404.00
404.00
+24.69%
3,383,500
17.13
May 21, 2025
244.00
324.00
244.00
324.00
324.00
+32.79%
9,474,700
199.79
May 20, 2025
243.00
249.00
243.00
244.00
244.00
+0.41%
21,900
0.46
May 19, 2025
255.00
255.00
242.00
243.00
243.00
-4.71%
48,700
1.03
May 16, 2025
254.00
257.00
248.00
255.00
255.00
+1.59%
63,300
1.36
May 15, 2025
244.00
253.00
243.00
251.00
251.00
+2.45%
33,300
0.72
May 14, 2025
242.00
245.00
239.00
245.00
245.00
+0.41%
44,300
0.98
May 13, 2025
245.00
252.00
240.00
244.00
244.00
+0.83%
219,000
5.22
May 12, 2025
245.00
275.00
241.00
242.00
242.00
-1.63%
1,390,200
69.63
May 09, 2025
250.00
250.00
245.00
246.00
246.00
-2.38%
17,200
0.87
May 08, 2025
251.00
253.00
249.00
252.00
252.00
+0.40%
28,400
1.44
May 07, 2025
244.00
256.00
244.00
251.00
251.00
+2.87%
52,100
2.59
May 02, 2025
241.00
248.00
241.00
244.00
244.00
+0.83%
51,800
2.64
May 01, 2025
241.00
243.00
240.00
242.00
242.00
0.00%
3,900
0.20
Apr 30, 2025
240.00
242.00
236.00
242.00
242.00
+1.26%
25,200
1.30
Apr 28, 2025
247.00
247.00
238.00
239.00
239.00
-2.85%
20,400
1.06
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis