West Holdings Corporation (TYO:1407)
Japan · Delayed Price · Currency is JPY 2,600.00
-95.00 (-3.53%)
Jun 1, 2026, 3:30 PM JST
West Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 2,863.00 | 2,928.00 | 2,691.00 | 2,695.00 | 2,695.00 | -8.21% | 1,122,600 |
| May 28, 2026 | 3,045.00 | 3,045.00 | 2,845.00 | 2,936.00 | 2,936.00 | -5.75% | 644,200 |
| May 27, 2026 | 3,165.00 | 3,270.00 | 3,075.00 | 3,115.00 | 3,115.00 | 4.74% | 661,300 |
| May 26, 2026 | 3,010.00 | 3,015.00 | 2,860.00 | 2,974.00 | 2,974.00 | -0.57% | 375,100 |
| May 25, 2026 | 2,900.00 | 2,992.00 | 2,877.00 | 2,991.00 | 2,991.00 | 3.46% | 511,800 |
| May 22, 2026 | 2,918.00 | 2,964.00 | 2,833.00 | 2,891.00 | 2,891.00 | -1.09% | 733,800 |
| May 21, 2026 | 3,100.00 | 3,150.00 | 2,892.00 | 2,923.00 | 2,923.00 | -5.25% | 907,200 |
| May 20, 2026 | 3,040.00 | 3,120.00 | 2,903.00 | 3,085.00 | 3,085.00 | 1.48% | 794,500 |
| May 19, 2026 | 3,015.00 | 3,085.00 | 2,839.00 | 3,040.00 | 3,040.00 | 2.01% | 684,400 |
| May 18, 2026 | 3,030.00 | 3,065.00 | 2,901.00 | 2,980.00 | 2,980.00 | -0.83% | 467,800 |
| May 15, 2026 | 3,140.00 | 3,200.00 | 2,985.00 | 3,005.00 | 3,005.00 | -2.12% | 609,400 |
| May 14, 2026 | 3,040.00 | 3,185.00 | 2,980.00 | 3,070.00 | 3,070.00 | 1.82% | 714,300 |
| May 13, 2026 | 2,850.00 | 3,025.00 | 2,790.00 | 3,015.00 | 3,015.00 | 2.20% | 694,600 |
| May 12, 2026 | 3,180.00 | 3,200.00 | 2,917.00 | 2,950.00 | 2,950.00 | -5.30% | 1,153,700 |
| May 11, 2026 | 3,110.00 | 3,230.00 | 3,050.00 | 3,115.00 | 3,115.00 | 4.53% | 746,600 |
| May 8, 2026 | 2,862.00 | 3,000.00 | 2,830.00 | 2,980.00 | 2,980.00 | 4.20% | 708,400 |
| May 7, 2026 | 2,880.00 | 2,947.00 | 2,714.00 | 2,860.00 | 2,860.00 | -0.83% | 1,297,000 |
| May 1, 2026 | 2,927.00 | 3,090.00 | 2,820.00 | 2,884.00 | 2,884.00 | 0.24% | 1,520,300 |
| Apr 30, 2026 | 2,731.00 | 2,915.00 | 2,702.00 | 2,877.00 | 2,877.00 | 4.39% | 1,548,900 |
| Apr 28, 2026 | 2,683.00 | 2,762.00 | 2,620.00 | 2,756.00 | 2,756.00 | 4.51% | 885,400 |
| Apr 27, 2026 | 2,541.00 | 2,710.00 | 2,495.00 | 2,637.00 | 2,637.00 | 3.49% | 1,610,400 |
| Apr 24, 2026 | 2,383.00 | 2,598.00 | 2,383.00 | 2,548.00 | 2,548.00 | 8.15% | 1,391,900 |
| Apr 23, 2026 | 2,320.00 | 2,424.00 | 2,310.00 | 2,356.00 | 2,356.00 | 3.79% | 1,043,700 |
| Apr 22, 2026 | 2,288.00 | 2,295.00 | 2,211.00 | 2,270.00 | 2,270.00 | -0.79% | 549,000 |
| Apr 21, 2026 | 2,305.00 | 2,357.00 | 2,274.00 | 2,288.00 | 2,288.00 | 0.39% | 923,400 |
| Apr 20, 2026 | 2,205.00 | 2,330.00 | 2,161.00 | 2,279.00 | 2,279.00 | 1.79% | 996,600 |
| Apr 17, 2026 | 2,320.00 | 2,374.00 | 2,206.00 | 2,239.00 | 2,239.00 | -3.49% | 1,357,400 |
| Apr 16, 2026 | 2,096.00 | 2,371.00 | 2,090.00 | 2,320.00 | 2,320.00 | 9.33% | 1,902,000 |
| Apr 15, 2026 | 1,944.00 | 2,163.00 | 1,903.00 | 2,122.00 | 2,122.00 | 8.99% | 2,113,400 |
| Apr 14, 2026 | 1,815.00 | 1,947.00 | 1,730.00 | 1,947.00 | 1,947.00 | 4.96% | 1,755,400 |
| Apr 13, 2026 | 1,843.00 | 1,863.00 | 1,802.00 | 1,855.00 | 1,855.00 | 0.38% | 750,200 |
| Apr 10, 2026 | 1,890.00 | 1,920.00 | 1,827.00 | 1,848.00 | 1,848.00 | 1.32% | 669,900 |
| Apr 9, 2026 | 1,834.00 | 1,841.00 | 1,803.00 | 1,824.00 | 1,824.00 | -0.76% | 395,700 |
| Apr 8, 2026 | 1,872.00 | 1,903.00 | 1,833.00 | 1,838.00 | 1,838.00 | 0.38% | 434,700 |
| Apr 7, 2026 | 1,882.00 | 1,906.00 | 1,806.00 | 1,831.00 | 1,831.00 | -3.63% | 393,000 |
| Apr 6, 2026 | 1,912.00 | 1,944.00 | 1,894.00 | 1,900.00 | 1,900.00 | 0.21% | 354,600 |
| Apr 3, 2026 | 1,838.00 | 1,932.00 | 1,824.00 | 1,896.00 | 1,896.00 | 3.38% | 451,100 |
| Apr 2, 2026 | 1,831.00 | 1,899.00 | 1,821.00 | 1,834.00 | 1,834.00 | 0.22% | 371,600 |
| Apr 1, 2026 | 1,774.00 | 1,830.00 | 1,770.00 | 1,830.00 | 1,830.00 | 4.27% | 421,400 |
| Mar 31, 2026 | 1,780.00 | 1,816.00 | 1,736.00 | 1,755.00 | 1,755.00 | -2.06% | 517,700 |
| Mar 30, 2026 | 1,685.00 | 1,809.00 | 1,668.00 | 1,792.00 | 1,792.00 | 4.43% | 979,000 |
| Mar 27, 2026 | 1,723.00 | 1,768.00 | 1,713.00 | 1,716.00 | 1,716.00 | - | 294,800 |
| Mar 26, 2026 | 1,791.00 | 1,806.00 | 1,705.00 | 1,716.00 | 1,716.00 | -4.67% | 376,800 |
| Mar 25, 2026 | 1,755.00 | 1,816.00 | 1,750.00 | 1,800.00 | 1,800.00 | 4.47% | 367,700 |
| Mar 24, 2026 | 1,710.00 | 1,748.00 | 1,663.00 | 1,723.00 | 1,723.00 | 3.17% | 566,000 |
| Mar 23, 2026 | 1,670.00 | 1,693.00 | 1,604.00 | 1,670.00 | 1,670.00 | -4.57% | 910,300 |
| Mar 19, 2026 | 1,758.00 | 1,799.00 | 1,730.00 | 1,750.00 | 1,750.00 | -5.46% | 910,600 |
| Mar 18, 2026 | 1,805.00 | 1,870.00 | 1,801.00 | 1,851.00 | 1,851.00 | 0.33% | 688,600 |
| Mar 17, 2026 | 2,027.00 | 2,050.00 | 1,833.00 | 1,845.00 | 1,845.00 | -4.26% | 1,429,800 |
| Mar 16, 2026 | 1,951.00 | 2,040.00 | 1,897.00 | 1,927.00 | 1,927.00 | 2.99% | 1,586,700 |