Verite Co., Ltd. 9904
TSE · Japan · Retail Trade
¥231.00+1.00 (+0.43%)
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 | ¥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 |
| 2026-05-22 | ¥265.00 | -0.75% | ¥266.00 | ¥268.00 | ¥265.00 | 30.90K |