VELTRA Corporation (TYO:7048)
Japan · Delayed Price · Currency is JPY 153.00
-1.00 (-0.65%)
Aug 27, 2026, 2:44 PM JST
VELTRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 161.00 | 166.00 | 156.00 | 163.00 | 163.00 | - | 604,800 |
| Jul 7, 2026 | 168.00 | 168.00 | 161.00 | 163.00 | 163.00 | -3.55% | 269,000 |
| Jul 6, 2026 | 172.00 | 175.00 | 166.00 | 169.00 | 169.00 | -1.74% | 230,200 |
| Jul 3, 2026 | 170.00 | 173.00 | 166.00 | 172.00 | 172.00 | 0.58% | 525,700 |
| Jul 2, 2026 | 163.00 | 173.00 | 163.00 | 171.00 | 171.00 | 4.91% | 224,000 |
| Jul 1, 2026 | 164.00 | 166.00 | 162.00 | 163.00 | 163.00 | -0.61% | 86,300 |
| Jun 30, 2026 | 168.00 | 168.00 | 162.00 | 164.00 | 164.00 | - | 113,100 |
| Jun 29, 2026 | 163.00 | 168.00 | 163.00 | 164.00 | 164.00 | 1.23% | 143,900 |
| Jun 26, 2026 | 165.00 | 169.00 | 161.00 | 162.00 | 162.00 | -0.61% | 563,100 |
| Jun 25, 2026 | 173.00 | 180.00 | 159.00 | 163.00 | 163.00 | -7.39% | 1,040,100 |
| Jun 24, 2026 | 193.00 | 196.00 | 171.00 | 176.00 | 176.00 | -10.66% | 1,531,000 |
| Jun 23, 2026 | 176.00 | 219.00 | 166.00 | 197.00 | 197.00 | 15.20% | 5,519,900 |
| Jun 22, 2026 | 154.00 | 174.00 | 148.00 | 171.00 | 171.00 | 12.50% | 1,223,400 |
| Jun 19, 2026 | 160.00 | 161.00 | 144.00 | 152.00 | 152.00 | 1.33% | 883,500 |
| Jun 18, 2026 | 131.00 | 158.00 | 130.00 | 150.00 | 150.00 | 12.78% | 1,377,600 |
| Jun 17, 2026 | 124.00 | 133.00 | 124.00 | 133.00 | 133.00 | 5.56% | 234,600 |
| Jun 16, 2026 | 127.00 | 129.00 | 122.00 | 126.00 | 126.00 | -3.08% | 674,300 |