VELTRA Corporation 7048
TSE · Japan · Technology Services
¥148.00+1.00 (+0.68%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-22 | ¥143.00 | 0.00% | ¥142.00 | ¥145.00 | ¥141.00 | 103.90K |