Veritas In Silico Inc. (TYO:130A)
Japan · Delayed Price · Currency is JPY 644.00
+3.00 (0.47%)
Last updated: Jul 25, 2025
Veritas In Silico Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 815.00 | 928.00 | 765.00 | 780.00 | - | -6.02% | 2,379,100 |
| Jul 31, 2025 | 914.00 | 940.00 | 796.00 | 830.00 | - | -7.68% | 3,774,500 |
| Jul 30, 2025 | 800.00 | 899.00 | 782.00 | 899.00 | - | 20.03% | 2,967,800 |
| Jul 29, 2025 | 749.00 | 749.00 | 749.00 | 749.00 | - | 15.41% | 50,500 |
| Jul 28, 2025 | 647.00 | 651.00 | 632.00 | 649.00 | - | 1.72% | 39,400 |
| Jul 25, 2025 | 641.00 | 649.00 | 637.00 | 638.00 | - | -0.47% | 37,900 |
| Jul 24, 2025 | 651.00 | 658.00 | 641.00 | 641.00 | - | -1.38% | 31,400 |
| Jul 23, 2025 | 643.00 | 659.00 | 643.00 | 650.00 | - | 1.09% | 63,900 |
| Jul 22, 2025 | 644.00 | 660.00 | 634.00 | 643.00 | - | -0.46% | 47,900 |
| Jul 18, 2025 | 669.00 | 669.00 | 639.00 | 646.00 | - | -4.86% | 61,900 |
| Jul 17, 2025 | 641.00 | 679.00 | 640.00 | 679.00 | - | 7.10% | 96,600 |
| Jul 16, 2025 | 626.00 | 648.00 | 625.00 | 634.00 | - | 1.60% | 50,000 |
| Jul 15, 2025 | 667.00 | 671.00 | 624.00 | 624.00 | - | -6.45% | 112,800 |
| Jul 14, 2025 | 662.00 | 674.00 | 660.00 | 667.00 | - | 0.76% | 48,000 |
| Jul 11, 2025 | 657.00 | 674.00 | 650.00 | 662.00 | - | 1.07% | 43,600 |
| Jul 10, 2025 | 667.00 | 685.00 | 653.00 | 655.00 | - | -3.25% | 106,500 |
| Jul 9, 2025 | 645.00 | 679.00 | 640.00 | 677.00 | - | 5.95% | 197,800 |
| Jul 8, 2025 | 613.00 | 643.00 | 590.00 | 639.00 | - | 5.27% | 230,200 |
| Jul 7, 2025 | 574.00 | 617.00 | 569.00 | 607.00 | - | 7.05% | 248,300 |
| Jul 4, 2025 | 630.00 | 630.00 | 566.00 | 567.00 | - | -4.38% | 534,400 |
| Jul 3, 2025 | 580.00 | 593.00 | 563.00 | 593.00 | - | 1.72% | 87,600 |
| Jul 2, 2025 | 596.00 | 596.00 | 582.00 | 583.00 | - | -2.67% | 76,000 |
| Jul 1, 2025 | 604.00 | 610.00 | 594.00 | 599.00 | - | -0.66% | 49,200 |
| Jun 30, 2025 | 621.00 | 621.00 | 596.00 | 603.00 | - | -2.43% | 95,900 |
| Jun 27, 2025 | 616.00 | 623.00 | 610.00 | 618.00 | - | -1.12% | 52,900 |
| Jun 26, 2025 | 654.00 | 654.00 | 624.00 | 625.00 | - | -3.70% | 50,100 |
| Jun 25, 2025 | 657.00 | 657.00 | 635.00 | 649.00 | - | -0.92% | 62,700 |
| Jun 24, 2025 | 622.00 | 661.00 | 615.00 | 655.00 | - | 6.68% | 183,400 |
| Jun 23, 2025 | 610.00 | 614.00 | 584.00 | 614.00 | - | -0.16% | 97,600 |
| Jun 20, 2025 | 631.00 | 631.00 | 601.00 | 615.00 | - | -1.44% | 109,700 |
| Jun 19, 2025 | 667.00 | 668.00 | 622.00 | 624.00 | - | -5.17% | 242,800 |
| Jun 18, 2025 | 681.00 | 684.00 | 657.00 | 658.00 | - | -2.66% | 122,300 |
| Jun 17, 2025 | 736.00 | 736.00 | 665.00 | 676.00 | - | -4.65% | 331,200 |
| Jun 16, 2025 | 703.00 | 734.00 | 701.00 | 709.00 | - | -0.42% | 65,800 |
| Jun 13, 2025 | 720.00 | 720.00 | 687.00 | 712.00 | - | 1.28% | 93,200 |
| Jun 12, 2025 | 655.00 | 718.00 | 645.00 | 703.00 | - | 7.49% | 143,100 |
| Jun 11, 2025 | 633.00 | 662.00 | 633.00 | 654.00 | - | 3.32% | 49,800 |
| Jun 10, 2025 | 632.00 | 643.00 | 631.00 | 633.00 | - | 0.16% | 28,400 |
| Jun 9, 2025 | 650.00 | 650.00 | 630.00 | 632.00 | - | -2.92% | 37,200 |
| Jun 6, 2025 | 659.00 | 663.00 | 649.00 | 651.00 | - | -2.11% | 11,400 |
| Jun 5, 2025 | 661.00 | 668.00 | 652.00 | 665.00 | - | 0.61% | 18,200 |
| Jun 4, 2025 | 675.00 | 675.00 | 658.00 | 661.00 | - | -2.07% | 15,400 |
| Jun 3, 2025 | 682.00 | 682.00 | 665.00 | 675.00 | - | 0.45% | 8,400 |
| Jun 2, 2025 | 679.00 | 690.00 | 671.00 | 672.00 | - | -2.33% | 15,100 |
| May 30, 2025 | 684.00 | 696.00 | 676.00 | 688.00 | - | 0.88% | 18,000 |
| May 29, 2025 | 687.00 | 687.00 | 675.00 | 682.00 | - | -0.73% | 14,500 |
| May 28, 2025 | 686.00 | 698.00 | 686.00 | 687.00 | - | 0.15% | 15,800 |
| May 27, 2025 | 674.00 | 697.00 | 673.00 | 686.00 | - | 2.39% | 35,500 |
| May 26, 2025 | 672.00 | 695.00 | 670.00 | 670.00 | - | - | 45,700 |
| May 23, 2025 | 664.00 | 768.00 | 656.00 | 670.00 | - | 0.30% | 291,000 |