Verite Co., Ltd. (TYO:9904)
Japan · Delayed Price · Currency is JPY 401.00
+4.00 (1.01%)
Apr 1, 2026, 3:30 PM JST
Verite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 400.00 | 400.00 | 398.00 | 399.00 | - | 0.50% | 12,800 |
| Mar 31, 2026 | 396.00 | 402.00 | 396.00 | 397.00 | 397.00 | -1.00% | 16,700 |
| Mar 30, 2026 | 390.00 | 402.00 | 389.00 | 401.00 | 401.00 | -2.20% | 48,400 |
| Mar 27, 2026 | 408.00 | 414.00 | 408.00 | 410.00 | 410.00 | - | 36,200 |
| Mar 26, 2026 | 417.00 | 417.00 | 408.00 | 410.00 | 410.00 | -0.73% | 25,900 |
| Mar 25, 2026 | 413.00 | 415.00 | 410.00 | 413.00 | 413.00 | 1.23% | 23,100 |
| Mar 24, 2026 | 415.00 | 416.00 | 408.00 | 408.00 | 408.00 | -2.63% | 29,800 |
| Mar 23, 2026 | 407.00 | 419.00 | 400.00 | 419.00 | 419.00 | 2.20% | 60,100 |
| Mar 19, 2026 | 411.00 | 412.00 | 406.00 | 410.00 | 410.00 | -0.73% | 18,400 |
| Mar 18, 2026 | 411.00 | 414.00 | 407.00 | 413.00 | 413.00 | 0.73% | 33,200 |
| Mar 17, 2026 | 405.00 | 411.00 | 405.00 | 410.00 | 410.00 | 0.74% | 28,800 |
| Mar 16, 2026 | 407.00 | 410.00 | 405.00 | 407.00 | 407.00 | - | 20,400 |
| Mar 13, 2026 | 409.00 | 411.00 | 407.00 | 407.00 | 407.00 | -0.73% | 34,300 |
| Mar 12, 2026 | 412.00 | 414.00 | 410.00 | 410.00 | 410.00 | -1.20% | 17,400 |
| Mar 11, 2026 | 412.00 | 417.00 | 407.00 | 415.00 | 415.00 | 0.97% | 35,800 |
| Mar 10, 2026 | 415.00 | 420.00 | 406.00 | 411.00 | 411.00 | 0.49% | 43,300 |
| Mar 9, 2026 | 412.00 | 414.00 | 400.00 | 409.00 | 409.00 | -2.15% | 104,700 |
| Mar 6, 2026 | 419.00 | 419.00 | 413.00 | 418.00 | 418.00 | -0.24% | 18,800 |
| Mar 5, 2026 | 410.00 | 420.00 | 410.00 | 419.00 | 419.00 | 2.95% | 47,500 |
| Mar 4, 2026 | 410.00 | 411.00 | 400.00 | 407.00 | 407.00 | -0.97% | 85,600 |
| Mar 3, 2026 | 422.00 | 422.00 | 411.00 | 411.00 | 411.00 | -2.84% | 75,100 |
| Mar 2, 2026 | 418.00 | 423.00 | 412.00 | 423.00 | 423.00 | 1.20% | 79,900 |
| Feb 27, 2026 | 416.00 | 420.00 | 413.00 | 418.00 | 418.00 | 0.48% | 119,100 |
| Feb 26, 2026 | 416.00 | 416.00 | 412.00 | 416.00 | 416.00 | 0.97% | 22,200 |
| Feb 25, 2026 | 411.00 | 415.00 | 411.00 | 412.00 | 412.00 | 0.49% | 30,900 |
| Feb 24, 2026 | 408.00 | 412.00 | 408.00 | 410.00 | 410.00 | 0.49% | 52,400 |
| Feb 20, 2026 | 409.00 | 410.00 | 407.00 | 408.00 | 408.00 | - | 24,700 |
| Feb 19, 2026 | 407.00 | 408.00 | 405.00 | 408.00 | 408.00 | 0.49% | 27,400 |
| Feb 18, 2026 | 406.00 | 406.00 | 404.00 | 406.00 | 406.00 | 0.50% | 30,000 |
| Feb 17, 2026 | 402.00 | 405.00 | 401.00 | 404.00 | 404.00 | 0.75% | 34,300 |
| 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 |