VELTRA Corporation (TYO:7048)
Japan · Delayed Price · Currency is JPY 188.00
-5.00 (-2.59%)
Mar 13, 2026, 1:46 PM JST
VELTRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 188.00 | 191.00 | 187.00 | 188.00 | - | -2.59% | 66,300 |
| Mar 12, 2026 | 199.00 | 199.00 | 190.00 | 193.00 | 193.00 | -3.50% | 256,300 |
| Mar 11, 2026 | 201.00 | 205.00 | 199.00 | 200.00 | 200.00 | - | 254,100 |
| Mar 10, 2026 | 188.00 | 202.00 | 187.00 | 200.00 | 200.00 | 7.53% | 262,500 |
| Mar 9, 2026 | 181.00 | 189.00 | 175.00 | 186.00 | 186.00 | -2.11% | 481,600 |
| Mar 6, 2026 | 188.00 | 195.00 | 187.00 | 190.00 | 190.00 | -0.52% | 126,100 |
| Mar 5, 2026 | 186.00 | 196.00 | 186.00 | 191.00 | 191.00 | 5.52% | 398,400 |
| Mar 4, 2026 | 186.00 | 189.00 | 177.00 | 181.00 | 181.00 | -5.24% | 479,900 |
| Mar 3, 2026 | 208.00 | 208.00 | 190.00 | 191.00 | 191.00 | -8.61% | 389,100 |
| Mar 2, 2026 | 210.00 | 210.00 | 202.00 | 209.00 | 209.00 | -4.13% | 263,600 |
| Feb 27, 2026 | 207.00 | 219.00 | 207.00 | 218.00 | 218.00 | 7.39% | 437,700 |
| Feb 26, 2026 | 204.00 | 210.00 | 201.00 | 203.00 | 203.00 | -1.46% | 340,800 |
| Feb 25, 2026 | 197.00 | 206.00 | 197.00 | 206.00 | 206.00 | 4.57% | 361,500 |
| Feb 24, 2026 | 199.00 | 202.00 | 196.00 | 197.00 | 197.00 | -2.48% | 269,900 |
| Feb 20, 2026 | 210.00 | 211.00 | 199.00 | 202.00 | 202.00 | -4.72% | 543,100 |
| Feb 19, 2026 | 222.00 | 225.00 | 212.00 | 212.00 | 212.00 | -4.07% | 428,000 |
| Feb 18, 2026 | 227.00 | 230.00 | 218.00 | 221.00 | 221.00 | -2.21% | 664,400 |
| Feb 17, 2026 | 264.00 | 264.00 | 224.00 | 226.00 | 226.00 | 0.89% | 2,526,200 |
| Feb 16, 2026 | 220.00 | 224.00 | 209.00 | 224.00 | 224.00 | 28.74% | 820,000 |
| Feb 13, 2026 | 181.00 | 182.00 | 174.00 | 174.00 | 174.00 | -5.43% | 161,900 |
| Feb 12, 2026 | 185.00 | 186.00 | 181.00 | 184.00 | 184.00 | 0.55% | 125,800 |
| Feb 10, 2026 | 175.00 | 183.00 | 175.00 | 183.00 | 183.00 | 4.57% | 110,000 |
| Feb 9, 2026 | 176.00 | 177.00 | 172.00 | 175.00 | 175.00 | -1.13% | 73,400 |
| Feb 6, 2026 | 177.00 | 181.00 | 174.00 | 177.00 | 177.00 | -2.75% | 113,000 |
| Feb 5, 2026 | 169.00 | 182.00 | 169.00 | 182.00 | 182.00 | 7.69% | 146,200 |
| Feb 4, 2026 | 173.00 | 173.00 | 169.00 | 169.00 | 169.00 | -2.31% | 130,600 |
| Feb 3, 2026 | 176.00 | 177.00 | 173.00 | 173.00 | 173.00 | -2.26% | 134,200 |
| Feb 2, 2026 | 178.00 | 181.00 | 176.00 | 177.00 | 177.00 | - | 69,700 |
| Jan 30, 2026 | 177.00 | 181.00 | 177.00 | 177.00 | 177.00 | -0.56% | 112,300 |
| Jan 29, 2026 | 181.00 | 181.00 | 178.00 | 178.00 | 178.00 | -1.66% | 116,600 |
| Jan 28, 2026 | 184.00 | 184.00 | 180.00 | 181.00 | 181.00 | -2.16% | 109,700 |
| Jan 27, 2026 | 189.00 | 189.00 | 184.00 | 185.00 | 185.00 | -2.63% | 130,200 |
| Jan 26, 2026 | 194.00 | 195.00 | 189.00 | 190.00 | 190.00 | - | 64,000 |
| Jan 23, 2026 | 188.00 | 193.00 | 188.00 | 190.00 | 190.00 | - | 65,800 |
| Jan 22, 2026 | 191.00 | 191.00 | 187.00 | 190.00 | 190.00 | 0.53% | 59,100 |
| Jan 21, 2026 | 194.00 | 194.00 | 189.00 | 189.00 | 189.00 | -3.08% | 108,500 |
| Jan 20, 2026 | 193.00 | 197.00 | 191.00 | 195.00 | 195.00 | 1.04% | 118,300 |
| Jan 19, 2026 | 194.00 | 194.00 | 188.00 | 193.00 | 193.00 | -2.03% | 162,600 |
| Jan 16, 2026 | 197.00 | 199.00 | 194.00 | 197.00 | 197.00 | -0.51% | 100,000 |
| Jan 15, 2026 | 186.00 | 199.00 | 185.00 | 198.00 | 198.00 | 7.03% | 290,200 |
| Jan 14, 2026 | 185.00 | 187.00 | 183.00 | 185.00 | 185.00 | - | 129,600 |
| Jan 13, 2026 | 191.00 | 191.00 | 183.00 | 185.00 | 185.00 | -1.07% | 169,700 |
| Jan 9, 2026 | 185.00 | 188.00 | 183.00 | 187.00 | 187.00 | 2.19% | 121,500 |
| Jan 8, 2026 | 179.00 | 184.00 | 179.00 | 183.00 | 183.00 | 2.81% | 142,700 |
| Jan 7, 2026 | 178.00 | 182.00 | 176.00 | 178.00 | 178.00 | -1.66% | 149,100 |
| Jan 6, 2026 | 176.00 | 181.00 | 176.00 | 181.00 | 181.00 | 2.84% | 133,400 |
| Jan 5, 2026 | 175.00 | 181.00 | 171.00 | 176.00 | 176.00 | 0.57% | 227,700 |
| Dec 30, 2025 | 177.00 | 177.00 | 173.00 | 175.00 | 175.00 | -1.69% | 187,200 |
| Dec 29, 2025 | 180.00 | 180.00 | 175.00 | 178.00 | 178.00 | 0.56% | 131,500 |
| Dec 26, 2025 | 178.00 | 179.00 | 175.00 | 177.00 | 177.00 | -1.12% | 172,200 |