Wakachiku Construction Co., Ltd. (TYO:1888)
Japan · Delayed Price · Currency is JPY 4,395.00
-310.00 (-6.59%)
Mar 4, 2026, 3:30 PM JST
Wakachiku Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 4,580.00 | 4,610.00 | 4,320.00 | 4,395.00 | - | -6.59% | 28,000 |
| Mar 3, 2026 | 4,895.00 | 4,895.00 | 4,685.00 | 4,705.00 | 4,705.00 | -2.59% | 31,800 |
| Mar 2, 2026 | 4,855.00 | 4,900.00 | 4,730.00 | 4,830.00 | 4,830.00 | -3.01% | 34,500 |
| Feb 27, 2026 | 4,950.00 | 5,010.00 | 4,915.00 | 4,980.00 | 4,980.00 | 2.05% | 26,200 |
| Feb 26, 2026 | 4,830.00 | 4,930.00 | 4,830.00 | 4,880.00 | 4,880.00 | 0.93% | 18,100 |
| Feb 25, 2026 | 4,900.00 | 4,900.00 | 4,805.00 | 4,835.00 | 4,835.00 | -1.02% | 16,300 |
| Feb 24, 2026 | 4,855.00 | 4,910.00 | 4,780.00 | 4,885.00 | 4,885.00 | 1.14% | 17,700 |
| Feb 20, 2026 | 4,900.00 | 4,900.00 | 4,810.00 | 4,830.00 | 4,830.00 | -1.23% | 16,800 |
| Feb 19, 2026 | 4,920.00 | 4,920.00 | 4,850.00 | 4,890.00 | 4,890.00 | -1.01% | 28,300 |
| Feb 18, 2026 | 4,950.00 | 5,060.00 | 4,870.00 | 4,940.00 | 4,940.00 | 1.23% | 46,600 |
| Feb 17, 2026 | 4,865.00 | 4,910.00 | 4,780.00 | 4,880.00 | 4,880.00 | 0.31% | 24,000 |
| Feb 16, 2026 | 4,850.00 | 4,935.00 | 4,775.00 | 4,865.00 | 4,865.00 | 0.10% | 36,000 |
| Feb 13, 2026 | 4,760.00 | 5,000.00 | 4,740.00 | 4,860.00 | 4,860.00 | -8.30% | 128,600 |
| Feb 12, 2026 | 5,310.00 | 5,340.00 | 5,230.00 | 5,300.00 | 5,300.00 | 0.19% | 46,400 |
| Feb 10, 2026 | 5,300.00 | 5,390.00 | 5,200.00 | 5,290.00 | 5,290.00 | 4.55% | 96,300 |
| Feb 9, 2026 | 5,150.00 | 5,150.00 | 5,030.00 | 5,060.00 | 5,060.00 | 1.61% | 44,500 |
| Feb 6, 2026 | 4,840.00 | 4,990.00 | 4,800.00 | 4,980.00 | 4,980.00 | 3.75% | 37,600 |
| Feb 5, 2026 | 4,820.00 | 4,915.00 | 4,770.00 | 4,800.00 | 4,800.00 | 1.05% | 36,500 |
| Feb 4, 2026 | 4,720.00 | 4,775.00 | 4,720.00 | 4,750.00 | 4,750.00 | 1.28% | 20,400 |
| Feb 3, 2026 | 4,590.00 | 4,710.00 | 4,580.00 | 4,690.00 | 4,690.00 | 3.19% | 26,400 |
| Feb 2, 2026 | 4,645.00 | 4,660.00 | 4,545.00 | 4,545.00 | 4,545.00 | -1.09% | 19,500 |
| Jan 30, 2026 | 4,580.00 | 4,600.00 | 4,550.00 | 4,595.00 | 4,595.00 | 0.66% | 11,200 |
| Jan 29, 2026 | 4,610.00 | 4,615.00 | 4,520.00 | 4,565.00 | 4,565.00 | -1.51% | 22,500 |
| Jan 28, 2026 | 4,700.00 | 4,700.00 | 4,615.00 | 4,635.00 | 4,635.00 | -1.38% | 17,500 |
| Jan 27, 2026 | 4,735.00 | 4,745.00 | 4,660.00 | 4,700.00 | 4,700.00 | -0.84% | 25,900 |
| Jan 26, 2026 | 4,800.00 | 4,805.00 | 4,720.00 | 4,740.00 | 4,740.00 | -2.57% | 38,400 |
| Jan 23, 2026 | 4,900.00 | 4,915.00 | 4,830.00 | 4,865.00 | 4,865.00 | 0.72% | 14,800 |
| Jan 22, 2026 | 4,860.00 | 4,875.00 | 4,820.00 | 4,830.00 | 4,830.00 | -0.62% | 14,300 |
| Jan 21, 2026 | 4,845.00 | 4,900.00 | 4,835.00 | 4,860.00 | 4,860.00 | -1.32% | 22,900 |
| Jan 20, 2026 | 5,010.00 | 5,010.00 | 4,900.00 | 4,925.00 | 4,925.00 | -2.28% | 24,400 |
| Jan 19, 2026 | 5,110.00 | 5,110.00 | 4,960.00 | 5,040.00 | 5,040.00 | -0.79% | 29,200 |
| Jan 16, 2026 | 5,030.00 | 5,090.00 | 5,000.00 | 5,080.00 | 5,080.00 | 2.52% | 29,900 |
| Jan 15, 2026 | 5,000.00 | 5,050.00 | 4,895.00 | 4,955.00 | 4,955.00 | 0.30% | 53,900 |
| Jan 14, 2026 | 4,885.00 | 4,960.00 | 4,855.00 | 4,940.00 | 4,940.00 | 1.96% | 45,900 |
| Jan 13, 2026 | 4,835.00 | 4,870.00 | 4,755.00 | 4,845.00 | 4,845.00 | 1.68% | 32,300 |
| Jan 9, 2026 | 4,730.00 | 4,765.00 | 4,705.00 | 4,765.00 | 4,765.00 | 0.74% | 13,700 |
| Jan 8, 2026 | 4,665.00 | 4,790.00 | 4,650.00 | 4,730.00 | 4,730.00 | 1.50% | 28,200 |
| Jan 7, 2026 | 4,720.00 | 4,760.00 | 4,660.00 | 4,660.00 | 4,660.00 | -1.69% | 22,400 |
| Jan 6, 2026 | 4,700.00 | 4,760.00 | 4,680.00 | 4,740.00 | 4,740.00 | 1.07% | 18,000 |
| Jan 5, 2026 | 4,770.00 | 4,835.00 | 4,690.00 | 4,690.00 | 4,690.00 | -1.68% | 27,700 |
| Dec 30, 2025 | 4,710.00 | 4,785.00 | 4,650.00 | 4,770.00 | 4,770.00 | 1.81% | 31,400 |
| Dec 29, 2025 | 4,705.00 | 4,745.00 | 4,635.00 | 4,685.00 | 4,685.00 | 1.08% | 21,700 |
| Dec 26, 2025 | 4,550.00 | 4,755.00 | 4,550.00 | 4,635.00 | 4,635.00 | 2.89% | 42,000 |
| Dec 25, 2025 | 4,460.00 | 4,510.00 | 4,455.00 | 4,505.00 | 4,505.00 | 1.24% | 12,400 |
| Dec 24, 2025 | 4,470.00 | 4,500.00 | 4,430.00 | 4,450.00 | 4,450.00 | 0.45% | 14,600 |
| Dec 23, 2025 | 4,390.00 | 4,430.00 | 4,375.00 | 4,430.00 | 4,430.00 | 0.45% | 16,400 |
| Dec 22, 2025 | 4,470.00 | 4,470.00 | 4,390.00 | 4,410.00 | 4,410.00 | 0.11% | 11,100 |
| Dec 19, 2025 | 4,360.00 | 4,425.00 | 4,360.00 | 4,405.00 | 4,405.00 | 0.92% | 17,100 |
| Dec 18, 2025 | 4,350.00 | 4,400.00 | 4,350.00 | 4,365.00 | 4,365.00 | -0.23% | 7,000 |
| Dec 17, 2025 | 4,375.00 | 4,395.00 | 4,320.00 | 4,375.00 | 4,375.00 | 0.57% | 9,300 |