VELTRA Corporation (TYO:7048)
Japan · Delayed Price · Currency is JPY 224.00
+50.00 (28.74%)
Feb 16, 2026, 3:30 PM JST
VELTRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 220.00 | 224.00 | 209.00 | 222.00 | - | 27.59% | 480,700 |
| 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 |
| Dec 25, 2025 | 170.00 | 179.00 | 169.00 | 179.00 | 179.00 | 5.29% | 242,600 |
| Dec 24, 2025 | 174.00 | 174.00 | 170.00 | 170.00 | 170.00 | -2.86% | 206,300 |
| Dec 23, 2025 | 166.00 | 179.00 | 166.00 | 175.00 | 175.00 | 8.70% | 737,400 |
| Dec 22, 2025 | 168.00 | 168.00 | 161.00 | 161.00 | 161.00 | -5.29% | 206,300 |
| Dec 19, 2025 | 172.00 | 173.00 | 170.00 | 170.00 | 170.00 | -1.16% | 114,700 |
| Dec 18, 2025 | 172.00 | 173.00 | 168.00 | 172.00 | 172.00 | -0.58% | 115,400 |
| Dec 17, 2025 | 170.00 | 174.00 | 164.00 | 173.00 | 173.00 | 1.17% | 220,500 |
| Dec 16, 2025 | 169.00 | 178.00 | 165.00 | 171.00 | 171.00 | 2.40% | 402,800 |
| Dec 15, 2025 | 157.00 | 167.00 | 157.00 | 167.00 | 167.00 | 7.05% | 317,700 |
| Dec 12, 2025 | 159.00 | 162.00 | 153.00 | 156.00 | 156.00 | -1.89% | 373,900 |
| Dec 11, 2025 | 162.00 | 166.00 | 159.00 | 159.00 | 159.00 | -1.85% | 220,800 |
| Dec 10, 2025 | 164.00 | 166.00 | 160.00 | 162.00 | 162.00 | -0.61% | 258,000 |
| Dec 9, 2025 | 163.00 | 164.00 | 160.00 | 163.00 | 163.00 | -0.61% | 197,700 |
| Dec 8, 2025 | 166.00 | 169.00 | 163.00 | 164.00 | 164.00 | -2.96% | 183,600 |
| Dec 5, 2025 | 166.00 | 170.00 | 165.00 | 169.00 | 169.00 | 2.42% | 245,700 |
| Dec 4, 2025 | 173.00 | 173.00 | 164.00 | 165.00 | 165.00 | -4.62% | 387,800 |
| Dec 3, 2025 | 175.00 | 177.00 | 172.00 | 173.00 | 173.00 | -1.14% | 134,200 |
| Dec 2, 2025 | 180.00 | 181.00 | 174.00 | 175.00 | 175.00 | -3.31% | 229,600 |