Verite Co., Ltd. (TYO:9904)
Japan · Delayed Price · Currency is JPY 248.00
+2.00 (0.81%)
Aug 27, 2026, 3:30 PM JST
Verite Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 243.00 | 248.00 | 243.00 | 248.00 | 248.00 | 0.81% | 17,600 |
| Aug 26, 2026 | 242.00 | 249.00 | 241.00 | 246.00 | 246.00 | 1.65% | 77,800 |
| Aug 25, 2026 | 244.00 | 244.00 | 241.00 | 242.00 | 242.00 | -0.82% | 11,000 |
| Aug 24, 2026 | 240.00 | 244.00 | 240.00 | 244.00 | 244.00 | 0.83% | 10,900 |
| Aug 21, 2026 | 242.00 | 244.00 | 240.00 | 242.00 | 242.00 | - | 19,400 |
| Aug 20, 2026 | 237.00 | 243.00 | 237.00 | 242.00 | 242.00 | 1.68% | 24,400 |
| Aug 19, 2026 | 238.00 | 240.00 | 237.00 | 238.00 | 238.00 | - | 16,500 |
| Aug 18, 2026 | 240.00 | 240.00 | 237.00 | 238.00 | 238.00 | - | 14,000 |
| Aug 17, 2026 | 240.00 | 242.00 | 238.00 | 238.00 | 238.00 | -0.83% | 18,600 |
| Aug 14, 2026 | 237.00 | 241.00 | 237.00 | 240.00 | 240.00 | - | 21,000 |
| Aug 13, 2026 | 237.00 | 242.00 | 237.00 | 240.00 | 240.00 | - | 15,800 |
| Aug 12, 2026 | 239.00 | 241.00 | 236.00 | 240.00 | 240.00 | - | 30,000 |
| Aug 10, 2026 | 241.00 | 242.00 | 238.00 | 240.00 | 240.00 | -0.83% | 31,400 |
| Aug 7, 2026 | 244.00 | 249.00 | 241.00 | 242.00 | 242.00 | 0.41% | 41,300 |
| Aug 6, 2026 | 240.00 | 246.00 | 240.00 | 241.00 | 241.00 | 0.42% | 22,400 |
| Aug 5, 2026 | 241.00 | 242.00 | 239.00 | 240.00 | 240.00 | -0.41% | 25,500 |
| Aug 4, 2026 | 246.00 | 247.00 | 240.00 | 241.00 | 241.00 | -2.82% | 23,000 |
| Aug 3, 2026 | 252.00 | 252.00 | 247.00 | 248.00 | 248.00 | -2.75% | 18,000 |
| Jul 31, 2026 | 253.00 | 259.00 | 251.00 | 255.00 | 255.00 | - | 35,900 |
| Jul 30, 2026 | 259.00 | 259.00 | 253.00 | 255.00 | 255.00 | -1.54% | 12,700 |
| Jul 29, 2026 | 252.00 | 259.00 | 250.00 | 259.00 | 259.00 | 1.17% | 26,200 |
| Jul 28, 2026 | 254.00 | 258.00 | 250.00 | 256.00 | 256.00 | -1.16% | 36,800 |
| Jul 27, 2026 | 244.00 | 260.00 | 244.00 | 259.00 | 259.00 | 6.15% | 74,900 |
| Jul 24, 2026 | 244.00 | 245.00 | 241.00 | 244.00 | 244.00 | 0.41% | 12,400 |
| Jul 23, 2026 | 243.00 | 252.00 | 240.00 | 243.00 | 243.00 | 0.83% | 53,600 |
| Jul 22, 2026 | 243.00 | 243.00 | 238.00 | 241.00 | 241.00 | -0.82% | 15,900 |
| Jul 21, 2026 | 239.00 | 244.00 | 238.00 | 243.00 | 243.00 | 0.41% | 29,800 |
| Jul 17, 2026 | 241.00 | 244.00 | 239.00 | 242.00 | 242.00 | 0.41% | 23,500 |
| Jul 16, 2026 | 233.00 | 246.00 | 233.00 | 241.00 | 241.00 | 3.43% | 85,800 |
| Jul 15, 2026 | 227.00 | 237.00 | 225.00 | 233.00 | 233.00 | 1.75% | 78,600 |
| Jul 14, 2026 | 233.00 | 240.00 | 229.00 | 229.00 | 229.00 | -1.72% | 46,800 |
| Jul 13, 2026 | 230.00 | 239.00 | 230.00 | 233.00 | 233.00 | 2.19% | 95,700 |
| Jul 10, 2026 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | - | 40,200 |
| Jul 9, 2026 | 229.00 | 229.00 | 227.00 | 228.00 | 228.00 | - | 9,000 |
| Jul 8, 2026 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | - | 22,400 |
| Jul 7, 2026 | 225.00 | 229.00 | 224.00 | 228.00 | 228.00 | 2.24% | 19,500 |
| Jul 6, 2026 | 220.00 | 227.00 | 220.00 | 223.00 | 223.00 | 0.90% | 30,000 |
| Jul 3, 2026 | 221.00 | 225.00 | 217.00 | 221.00 | 221.00 | 0.45% | 35,900 |
| Jul 2, 2026 | 220.00 | 226.00 | 219.00 | 220.00 | 220.00 | 0.92% | 33,600 |
| Jul 1, 2026 | 219.00 | 224.00 | 218.00 | 218.00 | 218.00 | - | 20,600 |
| Jun 30, 2026 | 217.00 | 220.00 | 215.00 | 218.00 | 218.00 | 1.40% | 45,400 |
| Jun 29, 2026 | 216.00 | 219.00 | 213.00 | 215.00 | 215.00 | -0.46% | 32,100 |
| Jun 26, 2026 | 213.00 | 220.00 | 213.00 | 219.00 | 216.00 | 2.82% | 45,500 |
| Jun 25, 2026 | 217.00 | 218.00 | 213.00 | 213.00 | 210.08 | - | 30,200 |
| Jun 24, 2026 | 212.00 | 220.00 | 212.00 | 213.00 | 210.08 | 0.47% | 55,800 |
| Jun 23, 2026 | 215.00 | 216.00 | 210.00 | 212.00 | 209.10 | -1.85% | 76,300 |
| Jun 22, 2026 | 212.00 | 218.00 | 212.00 | 216.00 | 213.04 | 0.47% | 58,000 |
| Jun 19, 2026 | 218.00 | 220.00 | 215.00 | 215.00 | 212.05 | -2.27% | 46,100 |
| Jun 18, 2026 | 226.00 | 227.00 | 218.00 | 220.00 | 216.99 | -2.65% | 100,600 |
| Jun 17, 2026 | 224.00 | 232.00 | 224.00 | 226.00 | 222.90 | 1.35% | 68,800 |