VELTRA Corporation (TYO:7048)
Japan · Delayed Price · Currency is JPY 166.00
-12.00 (-6.74%)
Jul 21, 2026, 3:30 PM JST
VELTRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 121.00 | 163.00 | 120.00 | 130.00 | 130.00 | 9.24% | 4,208,000 |
| Jun 12, 2026 | 116.00 | 119.00 | 116.00 | 119.00 | 119.00 | 2.59% | 143,300 |
| Jun 11, 2026 | 120.00 | 121.00 | 115.00 | 116.00 | 116.00 | -6.45% | 149,100 |
| Jun 10, 2026 | 122.00 | 124.00 | 116.00 | 124.00 | 124.00 | - | 262,900 |
| Jun 9, 2026 | 128.00 | 130.00 | 124.00 | 124.00 | 124.00 | -1.59% | 97,300 |
| Jun 8, 2026 | 128.00 | 129.00 | 125.00 | 126.00 | 126.00 | -3.08% | 98,200 |
| Jun 5, 2026 | 133.00 | 133.00 | 129.00 | 130.00 | 130.00 | 1.56% | 204,600 |
| Jun 4, 2026 | 127.00 | 128.00 | 126.00 | 128.00 | 128.00 | -0.78% | 162,300 |
| Jun 3, 2026 | 130.00 | 130.00 | 126.00 | 129.00 | 129.00 | -0.77% | 94,400 |
| Jun 2, 2026 | 129.00 | 132.00 | 126.00 | 130.00 | 130.00 | -2.26% | 115,000 |
| Jun 1, 2026 | 133.00 | 133.00 | 129.00 | 133.00 | 133.00 | - | 83,100 |
| May 29, 2026 | 130.00 | 136.00 | 130.00 | 133.00 | 133.00 | 1.53% | 94,800 |
| May 28, 2026 | 133.00 | 136.00 | 130.00 | 131.00 | 131.00 | -1.50% | 111,500 |
| May 27, 2026 | 136.00 | 137.00 | 132.00 | 133.00 | 133.00 | -1.48% | 144,700 |
| May 26, 2026 | 137.00 | 140.00 | 134.00 | 135.00 | 135.00 | -1.46% | 176,100 |
| May 25, 2026 | 143.00 | 143.00 | 136.00 | 137.00 | 137.00 | -4.20% | 322,300 |
| May 22, 2026 | 142.00 | 145.00 | 141.00 | 143.00 | 143.00 | - | 103,900 |
| May 21, 2026 | 144.00 | 145.00 | 143.00 | 143.00 | 143.00 | -0.69% | 59,400 |
| 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 |