Verite Co., Ltd. (TYO:9904)
Japan · Delayed Price · Currency is JPY 227.00
-1.00 (-0.44%)
Oct 9, 2026, 3:30 PM JST
Verite Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |