Wedge Holdings CO.,LTD. (TYO:2388)
Japan · Delayed Price · Currency is JPY 40.00
+2.00 (5.26%)
Jul 15, 2026, 3:30 PM JST
Wedge Holdings CO.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | - | 210,100 |
| Jul 13, 2026 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | -7.32% | 594,500 |
| Jul 10, 2026 | 40.00 | 41.00 | 39.00 | 41.00 | 41.00 | - | 230,700 |
| Jul 9, 2026 | 38.00 | 42.00 | 37.00 | 41.00 | 41.00 | 5.13% | 1,854,800 |
| Jul 8, 2026 | 39.00 | 40.00 | 37.00 | 39.00 | 39.00 | -2.50% | 390,600 |
| Jul 7, 2026 | 40.00 | 41.00 | 37.00 | 40.00 | 40.00 | - | 1,558,000 |
| Jul 6, 2026 | 39.00 | 41.00 | 38.00 | 40.00 | 40.00 | 2.56% | 808,900 |
| Jul 3, 2026 | 43.00 | 43.00 | 39.00 | 39.00 | 39.00 | -9.30% | 1,137,300 |
| Jul 2, 2026 | 47.00 | 48.00 | 42.00 | 43.00 | 43.00 | -14.00% | 2,004,600 |
| Jul 1, 2026 | 69.00 | 72.00 | 47.00 | 50.00 | 50.00 | -23.08% | 7,266,600 |
| Jun 30, 2026 | 51.00 | 65.00 | 45.00 | 65.00 | 65.00 | 51.16% | 13,329,500 |
| Jun 29, 2026 | 45.00 | 50.00 | 39.00 | 43.00 | 43.00 | 34.38% | 11,046,300 |
| Jun 26, 2026 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -5.88% | 91,600 |
| Jun 25, 2026 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 161,900 |
| Jun 24, 2026 | 35.00 | 36.00 | 34.00 | 34.00 | 34.00 | -2.86% | 183,300 |
| Jun 23, 2026 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -2.78% | 104,200 |
| Jun 22, 2026 | 38.00 | 38.00 | 36.00 | 36.00 | 36.00 | -2.70% | 129,400 |
| Jun 19, 2026 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | - | 72,300 |
| Jun 18, 2026 | 40.00 | 40.00 | 36.00 | 37.00 | 37.00 | -7.50% | 267,800 |
| Jun 17, 2026 | 39.00 | 41.00 | 38.00 | 40.00 | 40.00 | 2.56% | 115,600 |
| Jun 16, 2026 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 2.63% | 25,000 |
| Jun 15, 2026 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | - | 83,200 |
| Jun 12, 2026 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | - | 41,600 |
| Jun 11, 2026 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | - | 83,700 |
| Jun 10, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | - | 50,500 |
| Jun 9, 2026 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | - | 100,800 |
| Jun 8, 2026 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | -5.00% | 86,100 |
| Jun 5, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 95,300 |
| 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 |