VELTRA Corporation (TYO:7048)
Japan · Delayed Price · Currency is JPY 154.00
-2.00 (-1.28%)
Sep 18, 2026, 3:30 PM JST
VELTRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 155.00 | 155.00 | 147.00 | 154.00 | 154.00 | -1.28% | 444,400 |
| Sep 17, 2026 | 158.00 | 160.00 | 156.00 | 156.00 | 156.00 | -1.27% | 112,500 |
| Sep 16, 2026 | 161.00 | 162.00 | 157.00 | 158.00 | 158.00 | -2.47% | 190,900 |
| Sep 15, 2026 | 161.00 | 165.00 | 161.00 | 162.00 | 162.00 | 0.62% | 103,100 |
| Sep 14, 2026 | 158.00 | 164.00 | 158.00 | 161.00 | 161.00 | 1.90% | 138,500 |
| Sep 11, 2026 | 154.00 | 160.00 | 153.00 | 158.00 | 158.00 | 1.28% | 133,900 |
| Sep 10, 2026 | 155.00 | 162.00 | 153.00 | 156.00 | 156.00 | 1.30% | 284,700 |
| Sep 9, 2026 | 158.00 | 159.00 | 152.00 | 154.00 | 154.00 | -2.53% | 159,900 |
| Sep 8, 2026 | 162.00 | 165.00 | 158.00 | 158.00 | 158.00 | -0.63% | 175,300 |
| Sep 7, 2026 | 163.00 | 164.00 | 159.00 | 159.00 | 159.00 | -1.24% | 86,200 |
| Sep 4, 2026 | 160.00 | 165.00 | 158.00 | 161.00 | 161.00 | 1.26% | 231,500 |
| Sep 3, 2026 | 156.00 | 160.00 | 153.00 | 159.00 | 159.00 | 3.92% | 122,600 |
| Sep 2, 2026 | 153.00 | 155.00 | 153.00 | 153.00 | 153.00 | -1.92% | 94,900 |
| Sep 1, 2026 | 153.00 | 158.00 | 153.00 | 156.00 | 156.00 | 0.65% | 68,800 |
| Aug 31, 2026 | 154.00 | 156.00 | 152.00 | 155.00 | 155.00 | 1.31% | 92,300 |
| Aug 28, 2026 | 154.00 | 157.00 | 153.00 | 153.00 | 153.00 | -0.65% | 120,000 |
| Aug 27, 2026 | 152.00 | 155.00 | 152.00 | 154.00 | 154.00 | - | 57,000 |
| Aug 26, 2026 | 153.00 | 156.00 | 153.00 | 154.00 | 154.00 | - | 132,000 |
| Aug 25, 2026 | 159.00 | 159.00 | 152.00 | 154.00 | 154.00 | -2.53% | 155,300 |
| Aug 24, 2026 | 157.00 | 160.00 | 155.00 | 158.00 | 158.00 | 1.28% | 183,800 |
| Aug 21, 2026 | 149.00 | 156.00 | 147.00 | 156.00 | 156.00 | 1.96% | 203,900 |
| Aug 20, 2026 | 146.00 | 153.00 | 145.00 | 153.00 | 153.00 | 5.52% | 232,300 |
| Aug 19, 2026 | 147.00 | 147.00 | 144.00 | 145.00 | 145.00 | -1.36% | 127,100 |
| Aug 18, 2026 | 147.00 | 150.00 | 145.00 | 147.00 | 147.00 | -0.68% | 119,800 |
| Aug 17, 2026 | 148.00 | 155.00 | 145.00 | 148.00 | 148.00 | -6.33% | 577,900 |
| Aug 14, 2026 | 155.00 | 161.00 | 155.00 | 158.00 | 158.00 | 1.28% | 272,700 |
| Aug 13, 2026 | 159.00 | 159.00 | 153.00 | 156.00 | 156.00 | -1.89% | 274,400 |
| Aug 12, 2026 | 161.00 | 161.00 | 157.00 | 159.00 | 159.00 | -0.63% | 136,200 |
| Aug 10, 2026 | 157.00 | 161.00 | 156.00 | 160.00 | 160.00 | 2.56% | 289,000 |
| Aug 7, 2026 | 160.00 | 160.00 | 156.00 | 156.00 | 156.00 | -1.89% | 58,300 |
| Aug 6, 2026 | 161.00 | 163.00 | 157.00 | 159.00 | 159.00 | - | 130,500 |
| Aug 5, 2026 | 156.00 | 161.00 | 156.00 | 159.00 | 159.00 | 1.27% | 72,200 |
| Aug 4, 2026 | 158.00 | 160.00 | 157.00 | 157.00 | 157.00 | -1.26% | 86,300 |
| Aug 3, 2026 | 158.00 | 164.00 | 154.00 | 159.00 | 159.00 | 0.63% | 201,800 |
| Jul 31, 2026 | 158.00 | 162.00 | 156.00 | 158.00 | 158.00 | 0.64% | 265,500 |
| Jul 30, 2026 | 155.00 | 160.00 | 154.00 | 157.00 | 157.00 | - | 124,200 |
| Jul 29, 2026 | 156.00 | 158.00 | 155.00 | 157.00 | 157.00 | 0.64% | 39,400 |
| Jul 28, 2026 | 159.00 | 163.00 | 156.00 | 156.00 | 156.00 | -2.50% | 170,900 |
| Jul 27, 2026 | 157.00 | 162.00 | 156.00 | 160.00 | 160.00 | 5.26% | 210,500 |
| Jul 24, 2026 | 154.00 | 161.00 | 151.00 | 152.00 | 152.00 | -1.30% | 669,100 |
| Jul 23, 2026 | 160.00 | 160.00 | 152.00 | 154.00 | 154.00 | -3.75% | 326,100 |
| Jul 22, 2026 | 166.00 | 166.00 | 158.00 | 160.00 | 160.00 | -3.61% | 260,900 |
| Jul 21, 2026 | 180.00 | 180.00 | 164.00 | 166.00 | 166.00 | -6.74% | 457,900 |
| Jul 17, 2026 | 180.00 | 180.00 | 174.00 | 178.00 | 178.00 | -1.11% | 208,800 |
| Jul 16, 2026 | 181.00 | 183.00 | 175.00 | 180.00 | 180.00 | -1.64% | 150,500 |
| Jul 15, 2026 | 179.00 | 184.00 | 175.00 | 183.00 | 183.00 | 3.39% | 276,200 |
| Jul 14, 2026 | 171.00 | 182.00 | 171.00 | 177.00 | 177.00 | 3.51% | 325,200 |
| Jul 13, 2026 | 174.00 | 179.00 | 170.00 | 171.00 | 171.00 | -1.16% | 214,400 |
| Jul 10, 2026 | 165.00 | 177.00 | 165.00 | 173.00 | 173.00 | 6.13% | 348,700 |
| Jul 9, 2026 | 163.00 | 167.00 | 161.00 | 163.00 | 163.00 | - | 402,500 |