VELTRA Corporation (TYO:7048)
Japan · Delayed Price · Currency is JPY 133.00
+5.00 (3.91%)
Nov 10, 2026, 3:30 PM JST
VELTRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 125.00 | 134.00 | 125.00 | 133.00 | 133.00 | 3.91% | 156,700 |
| Nov 9, 2026 | 124.00 | 130.00 | 124.00 | 128.00 | 128.00 | 2.40% | 129,600 |
| Nov 6, 2026 | 126.00 | 128.00 | 120.00 | 125.00 | 125.00 | -5.30% | 262,000 |
| Nov 5, 2026 | 131.00 | 134.00 | 130.00 | 132.00 | 132.00 | 3.13% | 80,300 |
| Nov 4, 2026 | 127.00 | 131.00 | 125.00 | 128.00 | 128.00 | 0.79% | 101,300 |
| Nov 2, 2026 | 129.00 | 129.00 | 127.00 | 127.00 | 127.00 | -2.31% | 49,900 |
| Oct 30, 2026 | 130.00 | 133.00 | 129.00 | 130.00 | 130.00 | -1.52% | 56,700 |
| Oct 29, 2026 | 131.00 | 133.00 | 129.00 | 132.00 | 132.00 | 1.54% | 78,500 |
| Oct 28, 2026 | 132.00 | 134.00 | 130.00 | 130.00 | 130.00 | -1.52% | 67,300 |
| Oct 27, 2026 | 132.00 | 133.00 | 131.00 | 132.00 | 132.00 | -0.75% | 35,400 |
| Oct 26, 2026 | 132.00 | 134.00 | 131.00 | 133.00 | 133.00 | - | 71,600 |
| Oct 23, 2026 | 132.00 | 134.00 | 131.00 | 133.00 | 133.00 | -0.75% | 64,600 |
| Oct 22, 2026 | 134.00 | 137.00 | 134.00 | 134.00 | 134.00 | -0.74% | 73,000 |
| Oct 21, 2026 | 131.00 | 137.00 | 131.00 | 135.00 | 135.00 | 3.05% | 87,400 |
| Oct 20, 2026 | 134.00 | 135.00 | 131.00 | 131.00 | 131.00 | -2.96% | 61,600 |
| Oct 19, 2026 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | -0.74% | 49,300 |
| Oct 16, 2026 | 132.00 | 138.00 | 132.00 | 136.00 | 136.00 | 2.26% | 100,000 |
| Oct 15, 2026 | 138.00 | 138.00 | 132.00 | 133.00 | 133.00 | -5.00% | 151,400 |
| Oct 14, 2026 | 140.00 | 140.00 | 134.00 | 140.00 | 140.00 | -0.71% | 168,200 |
| Oct 13, 2026 | 138.00 | 141.00 | 138.00 | 141.00 | 141.00 | 0.71% | 29,300 |
| Oct 9, 2026 | 137.00 | 140.00 | 137.00 | 140.00 | 140.00 | 1.45% | 59,800 |
| Oct 8, 2026 | 138.00 | 140.00 | 136.00 | 138.00 | 138.00 | -0.72% | 168,800 |
| Oct 7, 2026 | 140.00 | 141.00 | 138.00 | 139.00 | 139.00 | -0.71% | 86,200 |
| Oct 6, 2026 | 140.00 | 142.00 | 140.00 | 140.00 | 140.00 | -0.71% | 43,200 |
| Oct 5, 2026 | 143.00 | 143.00 | 140.00 | 141.00 | 141.00 | -1.40% | 106,100 |
| Oct 2, 2026 | 146.00 | 147.00 | 143.00 | 143.00 | 143.00 | -3.38% | 173,300 |
| Oct 1, 2026 | 147.00 | 149.00 | 147.00 | 148.00 | 148.00 | 0.68% | 31,300 |
| Sep 30, 2026 | 147.00 | 149.00 | 147.00 | 147.00 | 147.00 | -1.34% | 46,400 |
| Sep 29, 2026 | 148.00 | 150.00 | 147.00 | 149.00 | 149.00 | - | 42,100 |
| Sep 28, 2026 | 147.00 | 149.00 | 146.00 | 149.00 | 149.00 | 2.76% | 133,300 |
| Sep 25, 2026 | 147.00 | 150.00 | 144.00 | 145.00 | 145.00 | -3.33% | 290,200 |
| Sep 24, 2026 | 155.00 | 156.00 | 150.00 | 150.00 | 150.00 | -2.60% | 202,400 |
| 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 |