Verite Co., Ltd. 9904
TSE · Japan · Einzelhandel
¥231,00+1,00 (+0,43 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | ¥231,00 | +0,43 % | ¥230,00 | ¥232,00 | ¥230,00 | 11,70K |
| 2026-10-01 | ¥230,00 | -2,54 % | ¥233,00 | ¥235,00 | ¥229,00 | 45,70K |
| 2026-09-30 | ¥236,00 | -2,07 % | ¥241,00 | ¥241,00 | ¥236,00 | 22,20K |
| 2026-09-29 | ¥241,00 | -0,41 % | ¥240,00 | ¥243,00 | ¥239,00 | 7,70K |
| 2026-09-28 | ¥242,00 | -0,41 % | ¥242,00 | ¥243,00 | ¥241,00 | 10,80K |
| 2026-09-25 | ¥243,00 | +0,41 % | ¥241,00 | ¥243,00 | ¥241,00 | 9,00K |
| 2026-09-24 | ¥242,00 | -0,41 % | ¥241,00 | ¥244,00 | ¥240,00 | 17,10K |
| 2026-09-18 | ¥243,00 | +0,41 % | ¥243,00 | ¥244,00 | ¥242,00 | 5,20K |
| 2026-09-17 | ¥242,00 | +0,41 % | ¥240,00 | ¥243,00 | ¥240,00 | 15,20K |
| 2026-09-16 | ¥241,00 | 0,00 % | ¥242,00 | ¥243,00 | ¥241,00 | 11,60K |
| 2026-09-15 | ¥241,00 | -0,82 % | ¥243,00 | ¥243,00 | ¥241,00 | 6,30K |
| 2026-09-14 | ¥243,00 | -0,82 % | ¥243,00 | ¥246,00 | ¥242,00 | 14,30K |
| 2026-09-11 | ¥245,00 | +0,41 % | ¥244,00 | ¥246,00 | ¥241,00 | 14,40K |
| 2026-09-10 | ¥244,00 | -0,41 % | ¥245,00 | ¥246,00 | ¥243,00 | 5,80K |
| 2026-09-09 | ¥245,00 | -0,41 % | ¥245,00 | ¥248,00 | ¥242,00 | 9,40K |
| 2026-09-08 | ¥246,00 | 0,00 % | ¥245,00 | ¥246,00 | ¥243,00 | 13,20K |
| 2026-09-07 | ¥246,00 | 0,00 % | ¥244,00 | ¥247,00 | ¥244,00 | 14,10K |
| 2026-09-04 | ¥246,00 | 0,00 % | ¥246,00 | ¥247,00 | ¥245,00 | 16,20K |
| 2026-09-03 | ¥246,00 | -0,81 % | ¥249,00 | ¥249,00 | ¥246,00 | 11,60K |
| 2026-09-02 | ¥248,00 | +0,81 % | ¥249,00 | ¥251,00 | ¥246,00 | 76,40K |
| 2026-09-01 | ¥246,00 | -1,20 % | ¥251,00 | ¥251,00 | ¥245,00 | 20,30K |
| 2026-08-31 | ¥249,00 | +0,81 % | ¥247,00 | ¥250,00 | ¥247,00 | 13,50K |
| 2026-08-28 | ¥247,00 | -0,40 % | ¥249,00 | ¥255,00 | ¥245,00 | 81,20K |
| 2026-08-27 | ¥248,00 | +0,81 % | ¥243,00 | ¥248,00 | ¥243,00 | 17,60K |
| 2026-08-26 | ¥246,00 | +1,65 % | ¥242,00 | ¥249,00 | ¥241,00 | 77,80K |
| 2026-08-25 | ¥242,00 | -0,82 % | ¥244,00 | ¥244,00 | ¥241,00 | 11,00K |
| 2026-08-24 | ¥244,00 | +0,83 % | ¥240,00 | ¥244,00 | ¥240,00 | 10,90K |
| 2026-08-21 | ¥242,00 | 0,00 % | ¥242,00 | ¥244,00 | ¥240,00 | 19,40K |
| 2026-08-20 | ¥242,00 | +1,68 % | ¥237,00 | ¥243,00 | ¥237,00 | 24,40K |
| 2026-08-19 | ¥238,00 | 0,00 % | ¥238,00 | ¥240,00 | ¥237,00 | 16,50K |
| 2026-08-18 | ¥238,00 | 0,00 % | ¥240,00 | ¥240,00 | ¥237,00 | 14,00K |
| 2026-08-17 | ¥238,00 | -0,83 % | ¥240,00 | ¥242,00 | ¥238,00 | 18,60K |
| 2026-08-14 | ¥240,00 | 0,00 % | ¥237,00 | ¥241,00 | ¥237,00 | 21,00K |
| 2026-08-13 | ¥240,00 | 0,00 % | ¥237,00 | ¥242,00 | ¥237,00 | 15,80K |
| 2026-08-12 | ¥240,00 | 0,00 % | ¥239,00 | ¥241,00 | ¥236,00 | 30,00K |
| 2026-08-10 | ¥240,00 | -0,83 % | ¥241,00 | ¥242,00 | ¥238,00 | 31,40K |
| 2026-08-07 | ¥242,00 | +0,41 % | ¥244,00 | ¥249,00 | ¥241,00 | 41,30K |
| 2026-08-06 | ¥241,00 | +0,42 % | ¥240,00 | ¥246,00 | ¥240,00 | 22,40K |
| 2026-08-05 | ¥240,00 | -0,41 % | ¥241,00 | ¥242,00 | ¥239,00 | 25,50K |
| 2026-08-04 | ¥241,00 | -2,82 % | ¥246,00 | ¥247,00 | ¥240,00 | 23,00K |
| 2026-08-03 | ¥248,00 | -2,75 % | ¥252,00 | ¥252,00 | ¥247,00 | 18,00K |
| 2026-07-31 | ¥255,00 | 0,00 % | ¥253,00 | ¥259,00 | ¥251,00 | 35,90K |
| 2026-07-30 | ¥255,00 | -1,54 % | ¥259,00 | ¥259,00 | ¥253,00 | 12,70K |
| 2026-07-29 | ¥259,00 | +1,17 % | ¥252,00 | ¥259,00 | ¥250,00 | 26,20K |
| 2026-07-28 | ¥256,00 | -1,16 % | ¥254,00 | ¥258,00 | ¥250,00 | 36,80K |
| 2026-07-27 | ¥259,00 | +6,15 % | ¥244,00 | ¥260,00 | ¥244,00 | 74,90K |
| 2026-07-24 | ¥244,00 | +0,41 % | ¥244,00 | ¥245,00 | ¥241,00 | 12,40K |
| 2026-07-23 | ¥243,00 | +0,83 % | ¥243,00 | ¥252,00 | ¥240,00 | 53,60K |
| 2026-07-22 | ¥241,00 | -0,82 % | ¥243,00 | ¥243,00 | ¥238,00 | 15,90K |
| 2026-07-21 | ¥243,00 | +0,41 % | ¥239,00 | ¥244,00 | ¥238,00 | 29,80K |
| 2026-07-17 | ¥242,00 | +0,41 % | ¥241,00 | ¥244,00 | ¥239,00 | 23,50K |
| 2026-07-16 | ¥241,00 | +3,43 % | ¥233,00 | ¥246,00 | ¥233,00 | 85,80K |
| 2026-07-15 | ¥233,00 | +1,75 % | ¥227,00 | ¥237,00 | ¥225,00 | 78,60K |
| 2026-07-14 | ¥229,00 | -1,72 % | ¥233,00 | ¥240,00 | ¥229,00 | 46,80K |
| 2026-07-13 | ¥233,00 | +2,19 % | ¥230,00 | ¥239,00 | ¥230,00 | 95,70K |
| 2026-07-10 | ¥228,00 | 0,00 % | ¥228,00 | ¥230,00 | ¥226,00 | 40,20K |
| 2026-07-09 | ¥228,00 | 0,00 % | ¥229,00 | ¥229,00 | ¥227,00 | 9,00K |
| 2026-07-08 | ¥228,00 | 0,00 % | ¥228,00 | ¥230,00 | ¥226,00 | 22,40K |
| 2026-07-07 | ¥228,00 | +2,24 % | ¥225,00 | ¥229,00 | ¥224,00 | 19,50K |
| 2026-07-06 | ¥223,00 | +0,90 % | ¥220,00 | ¥227,00 | ¥220,00 | 30,00K |
| 2026-07-03 | ¥221,00 | +0,45 % | ¥221,00 | ¥225,00 | ¥217,00 | 35,90K |
| 2026-07-02 | ¥220,00 | +0,92 % | ¥220,00 | ¥226,00 | ¥219,00 | 33,60K |
| 2026-07-01 | ¥218,00 | 0,00 % | ¥219,00 | ¥224,00 | ¥218,00 | 20,60K |
| 2026-06-30 | ¥218,00 | +1,40 % | ¥217,00 | ¥220,00 | ¥215,00 | 45,40K |
| 2026-06-29 | ¥215,00 | -1,83 % | ¥216,00 | ¥219,00 | ¥213,00 | 32,10K |
| 2026-06-26 | ¥219,00 | +2,82 % | ¥213,00 | ¥220,00 | ¥213,00 | 45,50K |
| 2026-06-25 | ¥213,00 | 0,00 % | ¥217,00 | ¥218,00 | ¥213,00 | 30,20K |
| 2026-06-24 | ¥213,00 | +0,47 % | ¥212,00 | ¥220,00 | ¥212,00 | 55,80K |
| 2026-06-23 | ¥212,00 | -1,85 % | ¥215,00 | ¥216,00 | ¥210,00 | 76,30K |
| 2026-06-22 | ¥216,00 | +0,47 % | ¥212,00 | ¥218,00 | ¥212,00 | 58,00K |
| 2026-06-19 | ¥215,00 | -2,27 % | ¥218,00 | ¥220,00 | ¥215,00 | 46,10K |
| 2026-06-18 | ¥220,00 | -2,65 % | ¥226,00 | ¥227,00 | ¥218,00 | 100,60K |
| 2026-06-17 | ¥226,00 | +1,35 % | ¥224,00 | ¥232,00 | ¥224,00 | 68,80K |
| 2026-06-16 | ¥223,00 | -3,46 % | ¥232,00 | ¥232,00 | ¥221,00 | 112,70K |
| 2026-06-15 | ¥231,00 | -0,86 % | ¥235,00 | ¥241,00 | ¥231,00 | 47,80K |
| 2026-06-12 | ¥233,00 | 0,00 % | ¥233,00 | ¥237,00 | ¥233,00 | 28,50K |
| 2026-06-11 | ¥233,00 | -2,10 % | ¥235,00 | ¥246,00 | ¥230,00 | 134,80K |
| 2026-06-10 | ¥238,00 | -0,83 % | ¥240,00 | ¥241,00 | ¥236,00 | 24,10K |
| 2026-06-09 | ¥240,00 | +1,27 % | ¥240,00 | ¥241,00 | ¥235,00 | 20,30K |
| 2026-06-08 | ¥237,00 | -3,27 % | ¥245,00 | ¥247,00 | ¥232,00 | 65,20K |
| 2026-06-05 | ¥245,00 | +2,51 % | ¥240,00 | ¥248,00 | ¥238,00 | 56,60K |
| 2026-06-04 | ¥239,00 | -0,83 % | ¥240,00 | ¥243,00 | ¥239,00 | 24,30K |
| 2026-06-03 | ¥241,00 | +1,69 % | ¥235,00 | ¥242,00 | ¥235,00 | 70,30K |
| 2026-06-02 | ¥237,00 | -2,47 % | ¥249,00 | ¥249,00 | ¥235,00 | 66,00K |
| 2026-06-01 | ¥243,00 | -3,19 % | ¥251,00 | ¥265,00 | ¥242,00 | 196,50K |
| 2026-05-29 | ¥251,00 | -1,18 % | ¥254,00 | ¥254,00 | ¥250,00 | 68,20K |
| 2026-05-28 | ¥254,00 | +1,20 % | ¥253,00 | ¥258,00 | ¥252,00 | 57,40K |
| 2026-05-27 | ¥251,00 | -2,33 % | ¥257,00 | ¥257,00 | ¥251,00 | 66,40K |
| 2026-05-26 | ¥257,00 | -0,39 % | ¥256,00 | ¥262,00 | ¥255,00 | 37,20K |
| 2026-05-25 | ¥258,00 | -2,64 % | ¥266,00 | ¥266,00 | ¥258,00 | 110,10K |