Wedge Holdings CO.,LTD. (TYO:2388)
Japan · Delayed Price · Currency is JPY 40.00
-2.00 (-4.76%)
Jun 4, 2026, 3:30 PM JST
Wedge Holdings CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 42.00 | 42.00 | 39.00 | 40.00 | 40.00 | -4.76% | 112,100 |
| Jun 3, 2026 | 43.00 | 43.00 | 40.00 | 42.00 | 42.00 | -2.33% | 216,600 |
| Jun 2, 2026 | 43.00 | 44.00 | 43.00 | 43.00 | 43.00 | -2.27% | 74,800 |
| Jun 1, 2026 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | - | 25,600 |
| May 29, 2026 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | - | 17,200 |
| May 28, 2026 | 43.00 | 44.00 | 42.00 | 44.00 | 44.00 | 2.33% | 46,800 |
| May 27, 2026 | 43.00 | 44.00 | 43.00 | 43.00 | 43.00 | -2.27% | 49,600 |
| May 26, 2026 | 45.00 | 45.00 | 43.00 | 44.00 | 44.00 | -2.22% | 66,300 |
| May 25, 2026 | 43.00 | 45.00 | 43.00 | 45.00 | 45.00 | 4.65% | 105,200 |
| May 22, 2026 | 44.00 | 44.00 | 42.00 | 43.00 | 43.00 | -2.27% | 71,300 |
| May 21, 2026 | 40.00 | 46.00 | 40.00 | 44.00 | 44.00 | 7.32% | 415,900 |
| May 20, 2026 | 42.00 | 43.00 | 39.00 | 41.00 | 41.00 | -2.38% | 386,200 |
| May 19, 2026 | 42.00 | 43.00 | 42.00 | 42.00 | 42.00 | -2.33% | 150,400 |
| May 18, 2026 | 45.00 | 46.00 | 40.00 | 43.00 | 43.00 | -8.51% | 578,300 |
| May 15, 2026 | 49.00 | 49.00 | 46.00 | 47.00 | 47.00 | -4.08% | 196,400 |
| May 14, 2026 | 50.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 149,700 |
| May 13, 2026 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | -2.00% | 78,600 |
| May 12, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 102,200 |
| May 11, 2026 | 53.00 | 53.00 | 50.00 | 50.00 | 50.00 | -3.85% | 292,500 |
| May 8, 2026 | 55.00 | 55.00 | 51.00 | 52.00 | 52.00 | -3.70% | 348,300 |
| May 7, 2026 | 56.00 | 56.00 | 54.00 | 54.00 | 54.00 | -3.57% | 142,600 |
| May 1, 2026 | 56.00 | 57.00 | 56.00 | 56.00 | 56.00 | -1.75% | 28,900 |
| Apr 30, 2026 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 1.79% | 87,600 |
| Apr 28, 2026 | 58.00 | 58.00 | 56.00 | 56.00 | 56.00 | -3.45% | 207,200 |
| Apr 27, 2026 | 59.00 | 60.00 | 57.00 | 58.00 | 58.00 | -1.69% | 151,400 |
| Apr 24, 2026 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -1.67% | 38,800 |
| Apr 23, 2026 | 60.00 | 61.00 | 60.00 | 60.00 | 60.00 | - | 23,000 |
| Apr 22, 2026 | 60.00 | 61.00 | 60.00 | 60.00 | 60.00 | -1.64% | 17,100 |
| Apr 21, 2026 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | 1.67% | 135,300 |
| Apr 20, 2026 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | -1.64% | 36,900 |
| Apr 17, 2026 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | 1.67% | 11,400 |
| Apr 16, 2026 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | -1.64% | 52,700 |
| Apr 15, 2026 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | - | 20,200 |
| Apr 14, 2026 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 1.67% | 22,600 |
| Apr 13, 2026 | 60.00 | 61.00 | 60.00 | 60.00 | 60.00 | - | 15,100 |
| Apr 10, 2026 | 60.00 | 61.00 | 60.00 | 60.00 | 60.00 | - | 4,800 |
| Apr 9, 2026 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | -1.64% | 45,200 |
| Apr 8, 2026 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 1.67% | 28,500 |
| Apr 7, 2026 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | - | 52,600 |
| Apr 6, 2026 | 60.00 | 61.00 | 60.00 | 60.00 | 60.00 | -1.64% | 84,600 |
| Apr 3, 2026 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | - | 49,100 |
| Apr 2, 2026 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | -1.61% | 35,000 |
| Apr 1, 2026 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 43,100 |
| Mar 31, 2026 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 1.64% | 33,600 |
| Mar 30, 2026 | 61.00 | 63.00 | 60.00 | 61.00 | 61.00 | - | 85,000 |
| Mar 27, 2026 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | -1.61% | 17,000 |
| Mar 26, 2026 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 52,400 |
| Mar 25, 2026 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 1.64% | 33,800 |
| Mar 24, 2026 | 63.00 | 65.00 | 61.00 | 61.00 | 61.00 | -3.17% | 103,400 |
| Mar 23, 2026 | 62.00 | 63.00 | 61.00 | 63.00 | 63.00 | 1.61% | 67,800 |