Verite Co., Ltd. (TYO:9904)
Japan · Delayed Price · Currency is JPY 243.00
+1.00 (0.41%)
Jul 21, 2026, 3:30 PM JST
Verite Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 232.00 | 232.00 | 221.00 | 223.00 | 219.95 | -3.46% | 112,700 |
| Jun 15, 2026 | 235.00 | 241.00 | 231.00 | 231.00 | 227.84 | -0.86% | 47,800 |
| Jun 12, 2026 | 233.00 | 237.00 | 233.00 | 233.00 | 229.81 | - | 28,500 |
| Jun 11, 2026 | 235.00 | 246.00 | 230.00 | 233.00 | 229.81 | -2.10% | 134,800 |
| Jun 10, 2026 | 240.00 | 241.00 | 236.00 | 238.00 | 234.74 | -0.83% | 24,100 |
| Jun 9, 2026 | 240.00 | 241.00 | 235.00 | 240.00 | 236.71 | 1.27% | 20,300 |
| Jun 8, 2026 | 245.00 | 247.00 | 232.00 | 237.00 | 233.75 | -3.27% | 65,200 |
| Jun 5, 2026 | 240.00 | 248.00 | 238.00 | 245.00 | 241.64 | 2.51% | 56,600 |
| Jun 4, 2026 | 240.00 | 243.00 | 239.00 | 239.00 | 235.73 | -0.83% | 24,300 |
| Jun 3, 2026 | 235.00 | 242.00 | 235.00 | 241.00 | 237.70 | 1.69% | 70,300 |
| Jun 2, 2026 | 249.00 | 249.00 | 235.00 | 237.00 | 233.75 | -2.47% | 66,000 |
| Jun 1, 2026 | 251.00 | 265.00 | 242.00 | 243.00 | 239.67 | -3.19% | 196,500 |
| May 29, 2026 | 254.00 | 254.00 | 250.00 | 251.00 | 247.56 | -1.18% | 68,200 |
| May 28, 2026 | 253.00 | 258.00 | 252.00 | 254.00 | 250.52 | 1.20% | 57,400 |
| May 27, 2026 | 257.00 | 257.00 | 251.00 | 251.00 | 247.56 | -2.33% | 66,400 |
| May 26, 2026 | 256.00 | 262.00 | 255.00 | 257.00 | 253.48 | -0.39% | 37,200 |
| May 25, 2026 | 266.00 | 266.00 | 258.00 | 258.00 | 254.47 | -2.64% | 110,100 |
| May 22, 2026 | 266.00 | 268.00 | 265.00 | 265.00 | 261.37 | -0.75% | 30,900 |
| May 21, 2026 | 272.00 | 272.00 | 265.00 | 267.00 | 263.34 | - | 31,000 |
| May 20, 2026 | 269.00 | 272.00 | 266.00 | 267.00 | 263.34 | -0.74% | 52,300 |
| May 19, 2026 | 275.00 | 276.00 | 269.00 | 269.00 | 265.32 | -1.10% | 69,500 |
| May 18, 2026 | 273.00 | 275.00 | 262.00 | 272.00 | 268.27 | -0.37% | 85,600 |
| May 15, 2026 | 277.00 | 282.00 | 260.00 | 273.00 | 269.26 | 4.60% | 200,700 |
| May 14, 2026 | 258.00 | 270.00 | 257.00 | 261.00 | 257.42 | -16.88% | 660,700 |
| May 13, 2026 | 391.00 | 395.00 | 314.00 | 314.00 | 309.70 | -20.30% | 347,500 |
| May 12, 2026 | 392.00 | 395.00 | 391.00 | 394.00 | 388.60 | 0.51% | 18,400 |
| May 11, 2026 | 391.00 | 394.00 | 391.00 | 392.00 | 386.63 | -0.25% | 25,500 |