West Holdings Corporation (TYO:1407)
Japan · Delayed Price · Currency is JPY 3,115.00
+135.00 (4.53%)
May 11, 2026, 3:30 PM JST
West Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 1,710.00 | 1,935.00 | 1,696.00 | 1,871.00 | 1,871.00 | 9.42% | 1,492,900 |
| Mar 12, 2026 | 1,669.00 | 1,730.00 | 1,665.00 | 1,710.00 | 1,710.00 | 1.00% | 388,700 |
| Mar 11, 2026 | 1,643.00 | 1,725.00 | 1,636.00 | 1,693.00 | 1,693.00 | 3.80% | 378,400 |
| Mar 10, 2026 | 1,604.00 | 1,654.00 | 1,600.00 | 1,631.00 | 1,631.00 | 3.23% | 249,500 |
| Mar 9, 2026 | 1,550.00 | 1,585.00 | 1,512.00 | 1,580.00 | 1,580.00 | -2.77% | 548,300 |
| Mar 6, 2026 | 1,603.00 | 1,646.00 | 1,601.00 | 1,625.00 | 1,625.00 | 0.25% | 230,000 |
| Mar 5, 2026 | 1,630.00 | 1,669.00 | 1,603.00 | 1,621.00 | 1,621.00 | 2.92% | 327,200 |
| Mar 4, 2026 | 1,617.00 | 1,650.00 | 1,540.00 | 1,575.00 | 1,575.00 | -5.52% | 586,400 |
| Mar 3, 2026 | 1,788.00 | 1,800.00 | 1,667.00 | 1,667.00 | 1,667.00 | -5.34% | 503,400 |
| Mar 2, 2026 | 1,731.00 | 1,763.00 | 1,710.00 | 1,761.00 | 1,761.00 | 1.27% | 450,500 |
| Feb 27, 2026 | 1,688.00 | 1,740.00 | 1,652.00 | 1,739.00 | 1,739.00 | 3.82% | 389,500 |
| Feb 26, 2026 | 1,649.00 | 1,707.00 | 1,645.00 | 1,675.00 | 1,675.00 | 0.12% | 401,100 |
| Feb 25, 2026 | 1,685.00 | 1,689.00 | 1,661.00 | 1,673.00 | 1,638.00 | -1.01% | 563,100 |
| Feb 24, 2026 | 1,692.00 | 1,725.00 | 1,667.00 | 1,690.00 | 1,654.64 | -0.12% | 438,600 |
| Feb 20, 2026 | 1,742.00 | 1,752.00 | 1,691.00 | 1,692.00 | 1,656.60 | -2.81% | 408,200 |