Verite Co., Ltd. (TYO:9904)
Japan · Delayed Price · Currency is JPY 241.00
+4.00 (1.69%)
Jun 3, 2026, 3:30 PM JST
Verite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 235.00 | 242.00 | 235.00 | 241.00 | 241.00 | 1.69% | 70,300 |
| Jun 2, 2026 | 249.00 | 249.00 | 235.00 | 237.00 | 237.00 | -2.47% | 66,000 |
| Jun 1, 2026 | 251.00 | 265.00 | 242.00 | 243.00 | 243.00 | -3.19% | 196,500 |
| May 29, 2026 | 254.00 | 254.00 | 250.00 | 251.00 | 251.00 | -1.18% | 68,200 |
| May 28, 2026 | 253.00 | 258.00 | 252.00 | 254.00 | 254.00 | 1.20% | 57,400 |
| May 27, 2026 | 257.00 | 257.00 | 251.00 | 251.00 | 251.00 | -2.33% | 66,400 |
| May 26, 2026 | 256.00 | 262.00 | 255.00 | 257.00 | 257.00 | -0.39% | 37,200 |
| May 25, 2026 | 266.00 | 266.00 | 258.00 | 258.00 | 258.00 | -2.64% | 110,100 |
| May 22, 2026 | 266.00 | 268.00 | 265.00 | 265.00 | 265.00 | -0.75% | 30,900 |
| May 21, 2026 | 272.00 | 272.00 | 265.00 | 267.00 | 267.00 | - | 31,000 |
| May 20, 2026 | 269.00 | 272.00 | 266.00 | 267.00 | 267.00 | -0.74% | 52,300 |
| May 19, 2026 | 275.00 | 276.00 | 269.00 | 269.00 | 269.00 | -1.10% | 69,500 |
| May 18, 2026 | 273.00 | 275.00 | 262.00 | 272.00 | 272.00 | -0.37% | 85,600 |
| May 15, 2026 | 277.00 | 282.00 | 260.00 | 273.00 | 273.00 | 4.60% | 200,700 |
| May 14, 2026 | 258.00 | 270.00 | 257.00 | 261.00 | 261.00 | -16.88% | 660,700 |
| May 13, 2026 | 391.00 | 395.00 | 314.00 | 314.00 | 314.00 | -20.30% | 347,500 |
| May 12, 2026 | 392.00 | 395.00 | 391.00 | 394.00 | 394.00 | 0.51% | 18,400 |
| May 11, 2026 | 391.00 | 394.00 | 391.00 | 392.00 | 392.00 | -0.25% | 25,500 |
| May 8, 2026 | 393.00 | 394.00 | 392.00 | 393.00 | 393.00 | -0.76% | 9,500 |
| May 7, 2026 | 393.00 | 396.00 | 393.00 | 396.00 | 396.00 | - | 17,000 |
| May 1, 2026 | 393.00 | 396.00 | 392.00 | 396.00 | 396.00 | 0.76% | 19,400 |
| Apr 30, 2026 | 394.00 | 396.00 | 392.00 | 393.00 | 393.00 | - | 10,600 |
| Apr 28, 2026 | 393.00 | 396.00 | 393.00 | 393.00 | 393.00 | -0.25% | 10,900 |
| Apr 27, 2026 | 397.00 | 397.00 | 394.00 | 394.00 | 394.00 | -0.51% | 12,200 |
| Apr 24, 2026 | 399.00 | 399.00 | 395.00 | 396.00 | 396.00 | 0.25% | 7,200 |
| Apr 23, 2026 | 397.00 | 397.00 | 393.00 | 395.00 | 395.00 | -0.25% | 36,100 |
| Apr 22, 2026 | 398.00 | 399.00 | 396.00 | 396.00 | 396.00 | -0.25% | 10,900 |
| Apr 21, 2026 | 396.00 | 399.00 | 396.00 | 397.00 | 397.00 | -0.75% | 12,200 |
| Apr 20, 2026 | 396.00 | 400.00 | 396.00 | 400.00 | 400.00 | 0.25% | 12,500 |
| Apr 17, 2026 | 397.00 | 400.00 | 394.00 | 399.00 | 399.00 | 0.50% | 28,400 |
| Apr 16, 2026 | 399.00 | 400.00 | 395.00 | 397.00 | 397.00 | -0.25% | 29,200 |
| Apr 15, 2026 | 397.00 | 400.00 | 396.00 | 398.00 | 398.00 | -0.25% | 12,900 |
| Apr 14, 2026 | 400.00 | 400.00 | 397.00 | 399.00 | 399.00 | -0.25% | 12,700 |
| Apr 13, 2026 | 400.00 | 400.00 | 398.00 | 400.00 | 400.00 | - | 10,900 |
| Apr 10, 2026 | 402.00 | 402.00 | 398.00 | 400.00 | 400.00 | 0.25% | 16,200 |
| Apr 9, 2026 | 401.00 | 402.00 | 398.00 | 399.00 | 399.00 | -0.75% | 12,300 |
| Apr 8, 2026 | 399.00 | 402.00 | 395.00 | 402.00 | 402.00 | 0.25% | 43,400 |
| Apr 7, 2026 | 400.00 | 402.00 | 398.00 | 401.00 | 401.00 | 0.50% | 19,800 |
| Apr 6, 2026 | 399.00 | 401.00 | 398.00 | 399.00 | 399.00 | -0.50% | 25,300 |
| Apr 3, 2026 | 399.00 | 402.00 | 399.00 | 401.00 | 401.00 | 0.50% | 10,700 |
| Apr 2, 2026 | 409.00 | 409.00 | 398.00 | 399.00 | 399.00 | -0.50% | 14,300 |
| Apr 1, 2026 | 400.00 | 401.00 | 397.00 | 401.00 | 401.00 | 1.01% | 26,100 |
| 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 |