Verite Co., Ltd. (TYO:9904)
Japan · Delayed Price · Currency is JPY 393.00
0.00 (0.00%)
Apr 30, 2026, 3:30 PM JST
Verite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 411.00 | 414.00 | 407.00 | 413.00 | 413.00 | 0.73% | 33,200 |
| Mar 17, 2026 | 405.00 | 411.00 | 405.00 | 410.00 | 410.00 | 0.74% | 28,800 |
| Mar 16, 2026 | 407.00 | 410.00 | 405.00 | 407.00 | 407.00 | - | 20,400 |
| Mar 13, 2026 | 409.00 | 411.00 | 407.00 | 407.00 | 407.00 | -0.73% | 34,300 |
| Mar 12, 2026 | 412.00 | 414.00 | 410.00 | 410.00 | 410.00 | -1.20% | 17,400 |
| Mar 11, 2026 | 412.00 | 417.00 | 407.00 | 415.00 | 415.00 | 0.97% | 35,800 |
| Mar 10, 2026 | 415.00 | 420.00 | 406.00 | 411.00 | 411.00 | 0.49% | 43,300 |
| Mar 9, 2026 | 412.00 | 414.00 | 400.00 | 409.00 | 409.00 | -2.15% | 104,700 |
| Mar 6, 2026 | 419.00 | 419.00 | 413.00 | 418.00 | 418.00 | -0.24% | 18,800 |
| Mar 5, 2026 | 410.00 | 420.00 | 410.00 | 419.00 | 419.00 | 2.95% | 47,500 |
| Mar 4, 2026 | 410.00 | 411.00 | 400.00 | 407.00 | 407.00 | -0.97% | 85,600 |
| Mar 3, 2026 | 422.00 | 422.00 | 411.00 | 411.00 | 411.00 | -2.84% | 75,100 |
| Mar 2, 2026 | 418.00 | 423.00 | 412.00 | 423.00 | 423.00 | 1.20% | 79,900 |
| Feb 27, 2026 | 416.00 | 420.00 | 413.00 | 418.00 | 418.00 | 0.48% | 119,100 |
| Feb 26, 2026 | 416.00 | 416.00 | 412.00 | 416.00 | 416.00 | 0.97% | 22,200 |
| Feb 25, 2026 | 411.00 | 415.00 | 411.00 | 412.00 | 412.00 | 0.49% | 30,900 |
| Feb 24, 2026 | 408.00 | 412.00 | 408.00 | 410.00 | 410.00 | 0.49% | 52,400 |
| Feb 20, 2026 | 409.00 | 410.00 | 407.00 | 408.00 | 408.00 | - | 24,700 |
| Feb 19, 2026 | 407.00 | 408.00 | 405.00 | 408.00 | 408.00 | 0.49% | 27,400 |
| Feb 18, 2026 | 406.00 | 406.00 | 404.00 | 406.00 | 406.00 | 0.50% | 30,000 |
| Feb 17, 2026 | 402.00 | 405.00 | 401.00 | 404.00 | 404.00 | 0.75% | 34,300 |