VELTRA Corporation 7048
TSE · Japan · Technologiedienstleistungen
¥145,00-3,00 (-2,03 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥145,00 | -2,03 % | ¥146,00 | ¥147,00 | ¥144,00 | 123,40K |
| 2026-10-01 | ¥148,00 | +0,68 % | ¥147,00 | ¥149,00 | ¥147,00 | 31,30K |
| 2026-09-30 | ¥147,00 | -1,34 % | ¥147,00 | ¥149,00 | ¥147,00 | 46,40K |
| 2026-09-29 | ¥149,00 | 0,00 % | ¥148,00 | ¥150,00 | ¥147,00 | 42,10K |
| 2026-09-28 | ¥149,00 | +2,76 % | ¥147,00 | ¥149,00 | ¥146,00 | 133,30K |
| 2026-09-25 | ¥145,00 | -3,33 % | ¥147,00 | ¥150,00 | ¥144,00 | 290,20K |
| 2026-09-24 | ¥150,00 | -2,60 % | ¥155,00 | ¥156,00 | ¥150,00 | 202,40K |
| 2026-09-18 | ¥154,00 | -1,28 % | ¥155,00 | ¥155,00 | ¥147,00 | 444,40K |
| 2026-09-17 | ¥156,00 | -1,27 % | ¥158,00 | ¥160,00 | ¥156,00 | 112,50K |
| 2026-09-16 | ¥158,00 | -2,47 % | ¥161,00 | ¥162,00 | ¥157,00 | 190,90K |
| 2026-09-15 | ¥162,00 | +0,62 % | ¥161,00 | ¥165,00 | ¥161,00 | 103,10K |
| 2026-09-14 | ¥161,00 | +1,90 % | ¥158,00 | ¥164,00 | ¥158,00 | 138,50K |
| 2026-09-11 | ¥158,00 | +1,28 % | ¥154,00 | ¥160,00 | ¥153,00 | 133,90K |
| 2026-09-10 | ¥156,00 | +1,30 % | ¥155,00 | ¥162,00 | ¥153,00 | 284,70K |
| 2026-09-09 | ¥154,00 | -2,53 % | ¥158,00 | ¥159,00 | ¥152,00 | 159,90K |
| 2026-09-08 | ¥158,00 | -0,63 % | ¥162,00 | ¥165,00 | ¥158,00 | 175,30K |
| 2026-09-07 | ¥159,00 | -1,24 % | ¥163,00 | ¥164,00 | ¥159,00 | 86,20K |
| 2026-09-04 | ¥161,00 | +1,26 % | ¥160,00 | ¥165,00 | ¥158,00 | 231,50K |
| 2026-09-03 | ¥159,00 | +3,92 % | ¥156,00 | ¥160,00 | ¥153,00 | 122,60K |
| 2026-09-02 | ¥153,00 | -1,92 % | ¥153,00 | ¥155,00 | ¥153,00 | 94,90K |
| 2026-09-01 | ¥156,00 | +0,65 % | ¥153,00 | ¥158,00 | ¥153,00 | 68,80K |
| 2026-08-31 | ¥155,00 | +1,31 % | ¥154,00 | ¥156,00 | ¥152,00 | 92,30K |
| 2026-08-28 | ¥153,00 | -0,65 % | ¥154,00 | ¥157,00 | ¥153,00 | 120,00K |
| 2026-08-27 | ¥154,00 | 0,00 % | ¥152,00 | ¥155,00 | ¥152,00 | 57,00K |
| 2026-08-26 | ¥154,00 | 0,00 % | ¥153,00 | ¥156,00 | ¥153,00 | 132,00K |
| 2026-08-25 | ¥154,00 | -2,53 % | ¥159,00 | ¥159,00 | ¥152,00 | 155,30K |
| 2026-08-24 | ¥158,00 | +1,28 % | ¥157,00 | ¥160,00 | ¥155,00 | 183,80K |
| 2026-08-21 | ¥156,00 | +1,96 % | ¥149,00 | ¥156,00 | ¥147,00 | 203,90K |
| 2026-08-20 | ¥153,00 | +5,52 % | ¥146,00 | ¥153,00 | ¥145,00 | 232,30K |
| 2026-08-19 | ¥145,00 | -1,36 % | ¥147,00 | ¥147,00 | ¥144,00 | 127,10K |
| 2026-08-18 | ¥147,00 | -0,68 % | ¥147,00 | ¥150,00 | ¥145,00 | 119,80K |
| 2026-08-17 | ¥148,00 | -6,33 % | ¥148,00 | ¥155,00 | ¥145,00 | 577,90K |
| 2026-08-14 | ¥158,00 | +1,28 % | ¥155,00 | ¥161,00 | ¥155,00 | 272,70K |
| 2026-08-13 | ¥156,00 | -1,89 % | ¥159,00 | ¥159,00 | ¥153,00 | 274,40K |
| 2026-08-12 | ¥159,00 | -0,63 % | ¥161,00 | ¥161,00 | ¥157,00 | 136,20K |
| 2026-08-10 | ¥160,00 | +2,56 % | ¥157,00 | ¥161,00 | ¥156,00 | 289,00K |
| 2026-08-07 | ¥156,00 | -1,89 % | ¥160,00 | ¥160,00 | ¥156,00 | 58,30K |
| 2026-08-06 | ¥159,00 | 0,00 % | ¥161,00 | ¥163,00 | ¥157,00 | 130,50K |
| 2026-08-05 | ¥159,00 | +1,27 % | ¥156,00 | ¥161,00 | ¥156,00 | 72,20K |
| 2026-08-04 | ¥157,00 | -1,26 % | ¥158,00 | ¥160,00 | ¥157,00 | 86,30K |
| 2026-08-03 | ¥159,00 | +0,63 % | ¥158,00 | ¥164,00 | ¥154,00 | 201,80K |
| 2026-07-31 | ¥158,00 | +0,64 % | ¥158,00 | ¥162,00 | ¥156,00 | 265,50K |
| 2026-07-30 | ¥157,00 | 0,00 % | ¥155,00 | ¥160,00 | ¥154,00 | 124,20K |
| 2026-07-29 | ¥157,00 | +0,64 % | ¥156,00 | ¥158,00 | ¥155,00 | 39,40K |
| 2026-07-28 | ¥156,00 | -2,50 % | ¥159,00 | ¥163,00 | ¥156,00 | 170,90K |
| 2026-07-27 | ¥160,00 | +5,26 % | ¥157,00 | ¥162,00 | ¥156,00 | 210,50K |
| 2026-07-24 | ¥152,00 | -1,30 % | ¥154,00 | ¥161,00 | ¥151,00 | 669,10K |
| 2026-07-23 | ¥154,00 | -3,75 % | ¥160,00 | ¥160,00 | ¥152,00 | 326,10K |
| 2026-07-22 | ¥160,00 | -3,61 % | ¥166,00 | ¥166,00 | ¥158,00 | 260,90K |
| 2026-07-21 | ¥166,00 | -6,74 % | ¥180,00 | ¥180,00 | ¥164,00 | 457,90K |
| 2026-07-17 | ¥178,00 | -1,11 % | ¥180,00 | ¥180,00 | ¥174,00 | 208,80K |
| 2026-07-16 | ¥180,00 | -1,64 % | ¥181,00 | ¥183,00 | ¥175,00 | 150,50K |
| 2026-07-15 | ¥183,00 | +3,39 % | ¥179,00 | ¥184,00 | ¥175,00 | 276,20K |
| 2026-07-14 | ¥177,00 | +3,51 % | ¥171,00 | ¥182,00 | ¥171,00 | 325,20K |
| 2026-07-13 | ¥171,00 | -1,16 % | ¥174,00 | ¥179,00 | ¥170,00 | 214,40K |
| 2026-07-10 | ¥173,00 | +6,13 % | ¥165,00 | ¥177,00 | ¥165,00 | 348,70K |
| 2026-07-09 | ¥163,00 | 0,00 % | ¥163,00 | ¥167,00 | ¥161,00 | 402,50K |
| 2026-07-08 | ¥163,00 | 0,00 % | ¥161,00 | ¥166,00 | ¥156,00 | 604,80K |
| 2026-07-07 | ¥163,00 | -3,55 % | ¥168,00 | ¥168,00 | ¥161,00 | 269,00K |
| 2026-07-06 | ¥169,00 | -1,74 % | ¥172,00 | ¥175,00 | ¥166,00 | 230,20K |
| 2026-07-03 | ¥172,00 | +0,58 % | ¥170,00 | ¥173,00 | ¥166,00 | 525,70K |
| 2026-07-02 | ¥171,00 | +4,91 % | ¥163,00 | ¥173,00 | ¥163,00 | 224,00K |
| 2026-07-01 | ¥163,00 | -0,61 % | ¥164,00 | ¥166,00 | ¥162,00 | 86,30K |
| 2026-06-30 | ¥164,00 | 0,00 % | ¥168,00 | ¥168,00 | ¥162,00 | 113,10K |
| 2026-06-29 | ¥164,00 | +1,23 % | ¥163,00 | ¥168,00 | ¥163,00 | 143,90K |
| 2026-06-26 | ¥162,00 | -0,61 % | ¥165,00 | ¥169,00 | ¥161,00 | 563,10K |
| 2026-06-25 | ¥163,00 | -7,39 % | ¥173,00 | ¥180,00 | ¥159,00 | 1,04M |
| 2026-06-24 | ¥176,00 | -10,66 % | ¥193,00 | ¥196,00 | ¥171,00 | 1,53M |
| 2026-06-23 | ¥197,00 | +15,20 % | ¥176,00 | ¥219,00 | ¥166,00 | 5,52M |
| 2026-06-22 | ¥171,00 | +12,50 % | ¥154,00 | ¥174,00 | ¥148,00 | 1,22M |
| 2026-06-19 | ¥152,00 | +1,33 % | ¥160,00 | ¥161,00 | ¥144,00 | 883,50K |
| 2026-06-18 | ¥150,00 | +12,78 % | ¥131,00 | ¥158,00 | ¥130,00 | 1,38M |
| 2026-06-17 | ¥133,00 | +5,56 % | ¥124,00 | ¥133,00 | ¥124,00 | 234,60K |
| 2026-06-16 | ¥126,00 | -3,08 % | ¥127,00 | ¥129,00 | ¥122,00 | 674,30K |
| 2026-06-15 | ¥130,00 | +9,24 % | ¥121,00 | ¥163,00 | ¥120,00 | 4,21M |
| 2026-06-12 | ¥119,00 | +2,59 % | ¥116,00 | ¥119,00 | ¥116,00 | 143,30K |
| 2026-06-11 | ¥116,00 | -6,45 % | ¥120,00 | ¥121,00 | ¥115,00 | 149,10K |
| 2026-06-10 | ¥124,00 | 0,00 % | ¥122,00 | ¥124,00 | ¥116,00 | 262,90K |
| 2026-06-09 | ¥124,00 | -1,59 % | ¥128,00 | ¥130,00 | ¥124,00 | 97,30K |
| 2026-06-08 | ¥126,00 | -3,08 % | ¥128,00 | ¥129,00 | ¥125,00 | 98,20K |
| 2026-06-05 | ¥130,00 | +1,56 % | ¥133,00 | ¥133,00 | ¥129,00 | 204,60K |
| 2026-06-04 | ¥128,00 | -0,78 % | ¥127,00 | ¥128,00 | ¥126,00 | 162,30K |
| 2026-06-03 | ¥129,00 | -0,77 % | ¥130,00 | ¥130,00 | ¥126,00 | 94,40K |
| 2026-06-02 | ¥130,00 | -2,26 % | ¥129,00 | ¥132,00 | ¥126,00 | 115,00K |
| 2026-06-01 | ¥133,00 | 0,00 % | ¥133,00 | ¥133,00 | ¥129,00 | 83,10K |
| 2026-05-29 | ¥133,00 | +1,53 % | ¥130,00 | ¥136,00 | ¥130,00 | 94,80K |
| 2026-05-28 | ¥131,00 | -1,50 % | ¥133,00 | ¥136,00 | ¥130,00 | 111,50K |
| 2026-05-27 | ¥133,00 | -1,48 % | ¥136,00 | ¥137,00 | ¥132,00 | 144,70K |
| 2026-05-26 | ¥135,00 | -1,46 % | ¥137,00 | ¥140,00 | ¥134,00 | 176,10K |
| 2026-05-25 | ¥137,00 | -4,20 % | ¥143,00 | ¥143,00 | ¥136,00 | 322,30K |