Verite Co., Ltd. (TYO:9904)
Japan · Delayed Price · Currency is JPY 401.00
+6.00 (1.52%)
At close: Feb 16, 2026
Verite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 400.00 | 401.00 | 399.00 | 401.00 | 401.00 | 1.52% | 41,700 |
| Feb 13, 2026 | 403.00 | 406.00 | 393.00 | 395.00 | 395.00 | -1.74% | 95,700 |
| Feb 12, 2026 | 403.00 | 406.00 | 401.00 | 402.00 | 402.00 | - | 29,900 |
| Feb 10, 2026 | 406.00 | 406.00 | 401.00 | 402.00 | 402.00 | - | 19,900 |
| Feb 9, 2026 | 405.00 | 406.00 | 402.00 | 402.00 | 402.00 | -0.74% | 32,600 |
| Feb 6, 2026 | 401.00 | 405.00 | 401.00 | 405.00 | 405.00 | 1.00% | 37,200 |
| Feb 5, 2026 | 399.00 | 401.00 | 397.00 | 401.00 | 401.00 | 0.75% | 41,000 |
| Feb 4, 2026 | 399.00 | 399.00 | 395.00 | 398.00 | 398.00 | 0.25% | 17,100 |
| Feb 3, 2026 | 398.00 | 400.00 | 395.00 | 397.00 | 397.00 | -0.25% | 46,700 |
| Feb 2, 2026 | 395.00 | 398.00 | 393.00 | 398.00 | 398.00 | 1.27% | 45,100 |
| Jan 30, 2026 | 392.00 | 394.00 | 391.00 | 393.00 | 393.00 | 0.26% | 8,500 |
| Jan 29, 2026 | 394.00 | 394.00 | 390.00 | 392.00 | 392.00 | -0.76% | 26,400 |
| Jan 28, 2026 | 390.00 | 398.00 | 388.00 | 395.00 | 395.00 | 1.28% | 75,200 |
| Jan 27, 2026 | 389.00 | 390.00 | 387.00 | 390.00 | 390.00 | 0.26% | 14,600 |
| Jan 26, 2026 | 390.00 | 390.00 | 387.00 | 389.00 | 389.00 | - | 25,200 |
| Jan 23, 2026 | 389.00 | 392.00 | 389.00 | 389.00 | 389.00 | 0.26% | 14,400 |
| Jan 22, 2026 | 390.00 | 392.00 | 387.00 | 388.00 | 388.00 | -0.26% | 30,200 |
| Jan 21, 2026 | 392.00 | 393.00 | 385.00 | 389.00 | 389.00 | -0.77% | 33,500 |
| Jan 20, 2026 | 390.00 | 392.00 | 385.00 | 392.00 | 392.00 | 1.55% | 45,200 |
| Jan 19, 2026 | 386.00 | 390.00 | 385.00 | 386.00 | 386.00 | 0.52% | 62,900 |
| Jan 16, 2026 | 383.00 | 385.00 | 382.00 | 384.00 | 384.00 | 0.52% | 49,600 |
| Jan 15, 2026 | 381.00 | 383.00 | 381.00 | 382.00 | 382.00 | 0.26% | 22,600 |
| Jan 14, 2026 | 381.00 | 382.00 | 380.00 | 381.00 | 381.00 | 0.26% | 21,600 |
| Jan 13, 2026 | 380.00 | 381.00 | 379.00 | 380.00 | 380.00 | 0.26% | 31,200 |
| Jan 9, 2026 | 379.00 | 379.00 | 378.00 | 379.00 | 379.00 | 0.53% | 16,500 |
| Jan 8, 2026 | 377.00 | 379.00 | 377.00 | 377.00 | 377.00 | - | 30,000 |
| Jan 7, 2026 | 377.00 | 379.00 | 376.00 | 377.00 | 377.00 | - | 21,000 |
| Jan 6, 2026 | 377.00 | 378.00 | 376.00 | 377.00 | 377.00 | - | 28,700 |
| Jan 5, 2026 | 376.00 | 377.00 | 375.00 | 377.00 | 377.00 | 0.27% | 51,900 |
| Dec 30, 2025 | 373.00 | 378.00 | 373.00 | 376.00 | 376.00 | - | 28,800 |
| Dec 29, 2025 | 379.00 | 379.00 | 372.00 | 376.00 | 376.00 | -1.83% | 80,200 |
| Dec 26, 2025 | 382.00 | 383.00 | 380.00 | 383.00 | 372.51 | - | 49,800 |
| Dec 25, 2025 | 379.00 | 383.00 | 379.00 | 383.00 | 372.51 | 0.79% | 43,200 |
| Dec 24, 2025 | 378.00 | 380.00 | 378.00 | 380.00 | 369.59 | 0.26% | 32,200 |
| Dec 23, 2025 | 377.00 | 380.00 | 377.00 | 379.00 | 368.62 | - | 14,200 |
| Dec 22, 2025 | 379.00 | 380.00 | 377.00 | 379.00 | 368.62 | - | 24,700 |
| Dec 19, 2025 | 379.00 | 379.00 | 378.00 | 379.00 | 368.62 | 0.26% | 20,300 |
| Dec 18, 2025 | 377.00 | 379.00 | 377.00 | 378.00 | 367.65 | -0.26% | 16,400 |
| Dec 17, 2025 | 379.00 | 379.00 | 377.00 | 379.00 | 368.62 | 0.26% | 15,000 |
| Dec 16, 2025 | 379.00 | 379.00 | 378.00 | 378.00 | 367.65 | - | 15,000 |
| Dec 15, 2025 | 379.00 | 379.00 | 378.00 | 378.00 | 367.65 | -0.26% | 13,800 |
| Dec 12, 2025 | 378.00 | 379.00 | 377.00 | 379.00 | 368.62 | 0.26% | 16,700 |
| Dec 11, 2025 | 377.00 | 378.00 | 376.00 | 378.00 | 367.65 | 0.27% | 29,700 |
| Dec 10, 2025 | 378.00 | 379.00 | 377.00 | 377.00 | 366.67 | 0.27% | 14,900 |
| Dec 9, 2025 | 378.00 | 379.00 | 376.00 | 376.00 | 365.70 | -0.53% | 33,400 |
| Dec 8, 2025 | 377.00 | 378.00 | 376.00 | 378.00 | 367.65 | 0.27% | 13,900 |
| Dec 5, 2025 | 376.00 | 377.00 | 375.00 | 377.00 | 366.67 | 0.27% | 27,300 |
| Dec 4, 2025 | 376.00 | 376.00 | 375.00 | 376.00 | 365.70 | 0.27% | 24,200 |
| Dec 3, 2025 | 375.00 | 376.00 | 375.00 | 375.00 | 364.73 | - | 17,100 |
| Dec 2, 2025 | 375.00 | 377.00 | 375.00 | 375.00 | 364.73 | -0.27% | 16,500 |