Verite Co., Ltd. (TYO:9904)
Japan · Delayed Price · Currency is JPY 211.00
+3.00 (1.44%)
Nov 2, 2026, 3:30 PM JST
Verite Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 208.00 | 212.00 | 208.00 | 211.00 | 211.00 | 1.44% | 36,100 |
| Oct 30, 2026 | 209.00 | 210.00 | 208.00 | 208.00 | 208.00 | -0.95% | 30,200 |
| Oct 29, 2026 | 210.00 | 212.00 | 210.00 | 210.00 | 210.00 | - | 17,200 |
| Oct 28, 2026 | 214.00 | 214.00 | 210.00 | 210.00 | 210.00 | -0.94% | 15,200 |
| Oct 27, 2026 | 213.00 | 215.00 | 212.00 | 212.00 | 212.00 | -0.47% | 15,600 |
| Oct 26, 2026 | 212.00 | 215.00 | 212.00 | 213.00 | 213.00 | 0.95% | 10,900 |
| Oct 23, 2026 | 214.00 | 217.00 | 209.00 | 211.00 | 211.00 | -2.31% | 48,100 |
| Oct 22, 2026 | 217.00 | 218.00 | 214.00 | 216.00 | 216.00 | -0.46% | 18,500 |
| Oct 21, 2026 | 217.00 | 222.00 | 214.00 | 217.00 | 217.00 | -0.46% | 38,400 |
| Oct 20, 2026 | 220.00 | 223.00 | 218.00 | 218.00 | 218.00 | -0.91% | 31,900 |
| Oct 19, 2026 | 222.00 | 223.00 | 217.00 | 220.00 | 220.00 | -1.35% | 44,600 |
| Oct 16, 2026 | 225.00 | 225.00 | 222.00 | 223.00 | 223.00 | -0.89% | 16,100 |
| Oct 15, 2026 | 225.00 | 229.00 | 222.00 | 225.00 | 225.00 | -1.32% | 20,600 |
| Oct 14, 2026 | 229.00 | 230.00 | 228.00 | 228.00 | 228.00 | -0.44% | 19,200 |
| Oct 13, 2026 | 228.00 | 229.00 | 227.00 | 229.00 | 229.00 | 0.88% | 6,300 |
| Oct 9, 2026 | 228.00 | 229.00 | 226.00 | 227.00 | 227.00 | -0.44% | 13,400 |
| Oct 8, 2026 | 230.00 | 230.00 | 227.00 | 228.00 | 228.00 | -0.87% | 16,500 |
| Oct 7, 2026 | 232.00 | 233.00 | 230.00 | 230.00 | 230.00 | -0.86% | 7,100 |
| Oct 6, 2026 | 231.00 | 235.00 | 230.00 | 232.00 | 232.00 | 0.43% | 9,400 |
| Oct 5, 2026 | 230.00 | 232.00 | 228.00 | 231.00 | 231.00 | - | 17,700 |
| Oct 2, 2026 | 230.00 | 232.00 | 230.00 | 231.00 | 231.00 | 0.43% | 11,700 |
| Oct 1, 2026 | 233.00 | 235.00 | 229.00 | 230.00 | 230.00 | -2.54% | 45,700 |
| Sep 30, 2026 | 241.00 | 241.00 | 236.00 | 236.00 | 236.00 | -2.07% | 22,200 |
| Sep 29, 2026 | 240.00 | 243.00 | 239.00 | 241.00 | 241.00 | -0.41% | 7,700 |
| Sep 28, 2026 | 242.00 | 243.00 | 241.00 | 242.00 | 242.00 | -0.41% | 10,800 |
| Sep 25, 2026 | 241.00 | 243.00 | 241.00 | 243.00 | 243.00 | 0.41% | 9,000 |
| Sep 24, 2026 | 241.00 | 244.00 | 240.00 | 242.00 | 242.00 | -0.41% | 17,100 |
| Sep 18, 2026 | 243.00 | 244.00 | 242.00 | 243.00 | 243.00 | 0.41% | 5,200 |
| Sep 17, 2026 | 240.00 | 243.00 | 240.00 | 242.00 | 242.00 | 0.41% | 15,200 |
| Sep 16, 2026 | 242.00 | 243.00 | 241.00 | 241.00 | 241.00 | - | 11,600 |
| Sep 15, 2026 | 243.00 | 243.00 | 241.00 | 241.00 | 241.00 | -0.82% | 6,300 |
| Sep 14, 2026 | 243.00 | 246.00 | 242.00 | 243.00 | 243.00 | -0.82% | 14,300 |
| Sep 11, 2026 | 244.00 | 246.00 | 241.00 | 245.00 | 245.00 | 0.41% | 14,400 |
| Sep 10, 2026 | 245.00 | 246.00 | 243.00 | 244.00 | 244.00 | -0.41% | 5,800 |
| Sep 9, 2026 | 245.00 | 248.00 | 242.00 | 245.00 | 245.00 | -0.41% | 9,400 |
| Sep 8, 2026 | 245.00 | 246.00 | 243.00 | 246.00 | 246.00 | - | 13,200 |
| Sep 7, 2026 | 244.00 | 247.00 | 244.00 | 246.00 | 246.00 | - | 14,100 |
| Sep 4, 2026 | 246.00 | 247.00 | 245.00 | 246.00 | 246.00 | - | 16,200 |
| Sep 3, 2026 | 249.00 | 249.00 | 246.00 | 246.00 | 246.00 | -0.81% | 11,600 |
| Sep 2, 2026 | 249.00 | 251.00 | 246.00 | 248.00 | 248.00 | 0.81% | 76,400 |
| Sep 1, 2026 | 251.00 | 251.00 | 245.00 | 246.00 | 246.00 | -1.20% | 20,300 |
| Aug 31, 2026 | 247.00 | 250.00 | 247.00 | 249.00 | 249.00 | 0.81% | 13,500 |
| Aug 28, 2026 | 249.00 | 255.00 | 245.00 | 247.00 | 247.00 | -0.40% | 81,200 |
| 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 |