VELTRA Corporation (TYO:7048)
Japan · Delayed Price · Currency is JPY 143.00
-1.00 (-0.69%)
May 21, 2026, 3:30 PM JST
VELTRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 144.00 | 145.00 | 143.00 | 145.00 | - | 0.69% | 52,400 |
| May 20, 2026 | 147.00 | 147.00 | 141.00 | 144.00 | 144.00 | -2.04% | 247,100 |
| May 19, 2026 | 145.00 | 150.00 | 145.00 | 147.00 | 147.00 | 1.38% | 134,500 |
| May 18, 2026 | 145.00 | 151.00 | 144.00 | 145.00 | 145.00 | -2.03% | 226,800 |
| May 15, 2026 | 154.00 | 154.00 | 143.00 | 148.00 | 148.00 | -6.92% | 535,400 |
| May 14, 2026 | 161.00 | 163.00 | 159.00 | 159.00 | 159.00 | -3.64% | 131,500 |
| May 13, 2026 | 164.00 | 165.00 | 161.00 | 165.00 | 165.00 | 1.23% | 96,700 |
| May 12, 2026 | 162.00 | 164.00 | 159.00 | 163.00 | 163.00 | -0.61% | 140,900 |
| May 11, 2026 | 165.00 | 166.00 | 161.00 | 164.00 | 164.00 | - | 112,500 |
| May 8, 2026 | 162.00 | 165.00 | 160.00 | 164.00 | 164.00 | 0.61% | 41,100 |
| May 7, 2026 | 163.00 | 163.00 | 161.00 | 163.00 | 163.00 | 0.62% | 57,500 |
| May 1, 2026 | 160.00 | 163.00 | 158.00 | 162.00 | 162.00 | 1.25% | 75,600 |
| Apr 30, 2026 | 162.00 | 162.00 | 158.00 | 160.00 | 160.00 | -2.44% | 100,200 |
| Apr 28, 2026 | 165.00 | 166.00 | 160.00 | 164.00 | 164.00 | 1.86% | 126,200 |
| Apr 27, 2026 | 163.00 | 165.00 | 161.00 | 161.00 | 161.00 | -1.23% | 150,000 |
| Apr 24, 2026 | 166.00 | 167.00 | 162.00 | 163.00 | 163.00 | -3.55% | 218,600 |
| Apr 23, 2026 | 171.00 | 171.00 | 167.00 | 169.00 | 169.00 | -2.31% | 262,300 |
| Apr 22, 2026 | 178.00 | 178.00 | 172.00 | 173.00 | 173.00 | -3.35% | 179,100 |
| Apr 21, 2026 | 186.00 | 186.00 | 178.00 | 179.00 | 179.00 | -2.72% | 168,700 |
| Apr 20, 2026 | 190.00 | 190.00 | 182.00 | 184.00 | 184.00 | -2.65% | 162,200 |
| Apr 17, 2026 | 189.00 | 190.00 | 184.00 | 189.00 | 189.00 | 5.59% | 432,800 |
| Apr 16, 2026 | 178.00 | 182.00 | 176.00 | 179.00 | 179.00 | 0.56% | 93,600 |
| Apr 15, 2026 | 176.00 | 179.00 | 175.00 | 178.00 | 178.00 | 1.71% | 204,500 |
| Apr 14, 2026 | 175.00 | 176.00 | 172.00 | 175.00 | 175.00 | 0.57% | 151,000 |
| Apr 13, 2026 | 171.00 | 174.00 | 169.00 | 174.00 | 174.00 | - | 140,500 |
| Apr 10, 2026 | 178.00 | 178.00 | 173.00 | 174.00 | 174.00 | -2.79% | 276,300 |
| Apr 9, 2026 | 190.00 | 190.00 | 177.00 | 179.00 | 179.00 | -5.29% | 205,100 |
| Apr 8, 2026 | 182.00 | 189.00 | 181.00 | 189.00 | 189.00 | 5.59% | 266,500 |
| Apr 7, 2026 | 179.00 | 182.00 | 178.00 | 179.00 | 179.00 | -0.56% | 101,600 |
| Apr 6, 2026 | 178.00 | 181.00 | 175.00 | 180.00 | 180.00 | 1.12% | 164,700 |
| Apr 3, 2026 | 179.00 | 179.00 | 177.00 | 178.00 | 178.00 | 1.71% | 105,900 |
| Apr 2, 2026 | 183.00 | 183.00 | 174.00 | 175.00 | 175.00 | -4.37% | 223,300 |
| Apr 1, 2026 | 177.00 | 183.00 | 177.00 | 183.00 | 183.00 | 5.17% | 248,400 |
| Mar 31, 2026 | 172.00 | 177.00 | 171.00 | 174.00 | 174.00 | 0.58% | 119,500 |
| Mar 30, 2026 | 173.00 | 175.00 | 169.00 | 173.00 | 173.00 | -4.95% | 269,800 |
| Mar 27, 2026 | 175.00 | 182.00 | 175.00 | 182.00 | 182.00 | 4.00% | 267,300 |
| Mar 26, 2026 | 185.00 | 185.00 | 175.00 | 175.00 | 175.00 | -5.41% | 236,500 |
| Mar 25, 2026 | 183.00 | 191.00 | 181.00 | 185.00 | 185.00 | 3.35% | 250,300 |
| Mar 24, 2026 | 179.00 | 179.00 | 175.00 | 179.00 | 179.00 | 2.29% | 174,900 |
| Mar 23, 2026 | 177.00 | 178.00 | 173.00 | 175.00 | 175.00 | -2.78% | 280,400 |
| Mar 19, 2026 | 188.00 | 188.00 | 180.00 | 180.00 | 180.00 | -6.25% | 431,900 |
| Mar 18, 2026 | 188.00 | 192.00 | 187.00 | 192.00 | 192.00 | 2.13% | 86,800 |
| Mar 17, 2026 | 188.00 | 191.00 | 184.00 | 188.00 | 188.00 | 1.08% | 181,500 |
| Mar 16, 2026 | 185.00 | 188.00 | 184.00 | 186.00 | 186.00 | -1.06% | 190,800 |
| Mar 13, 2026 | 188.00 | 191.00 | 187.00 | 188.00 | 188.00 | -2.59% | 145,800 |
| 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 |