WDB Holdings Co., Ltd. (TYO:2475)
Japan · Delayed Price · Currency is JPY 1,798.00
+19.00 (1.07%)
Aug 13, 2025, 3:30 PM JST
WDB Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1,786.00 | 1,806.00 | 1,772.00 | 1,806.00 | - | 1.52% | 33,300 |
| Aug 12, 2025 | 1,741.00 | 1,793.00 | 1,730.00 | 1,779.00 | 1,779.00 | 2.65% | 29,800 |
| Aug 8, 2025 | 1,757.00 | 1,757.00 | 1,733.00 | 1,733.00 | 1,733.00 | -1.76% | 23,900 |
| Aug 7, 2025 | 1,754.00 | 1,817.00 | 1,754.00 | 1,764.00 | 1,764.00 | 1.85% | 26,600 |
| Aug 6, 2025 | 1,717.00 | 1,732.00 | 1,717.00 | 1,732.00 | 1,732.00 | 0.87% | 8,100 |
| Aug 5, 2025 | 1,722.00 | 1,729.00 | 1,715.00 | 1,717.00 | 1,717.00 | -0.29% | 7,000 |
| Aug 4, 2025 | 1,721.00 | 1,737.00 | 1,711.00 | 1,722.00 | 1,722.00 | -0.92% | 13,100 |
| Aug 1, 2025 | 1,719.00 | 1,750.00 | 1,704.00 | 1,738.00 | 1,738.00 | 1.28% | 14,400 |
| Jul 31, 2025 | 1,706.00 | 1,729.00 | 1,698.00 | 1,716.00 | 1,716.00 | 1.78% | 15,700 |
| Jul 30, 2025 | 1,709.00 | 1,709.00 | 1,686.00 | 1,686.00 | 1,686.00 | -1.35% | 15,100 |
| Jul 29, 2025 | 1,692.00 | 1,718.00 | 1,686.00 | 1,709.00 | 1,709.00 | 1.00% | 14,400 |
| Jul 28, 2025 | 1,692.00 | 1,699.00 | 1,680.00 | 1,692.00 | 1,692.00 | 0.59% | 13,800 |
| Jul 25, 2025 | 1,705.00 | 1,709.00 | 1,672.00 | 1,682.00 | 1,682.00 | -0.71% | 26,400 |
| Jul 24, 2025 | 1,686.00 | 1,694.00 | 1,667.00 | 1,694.00 | 1,694.00 | 0.71% | 29,100 |
| Jul 23, 2025 | 1,665.00 | 1,688.00 | 1,656.00 | 1,682.00 | 1,682.00 | 1.33% | 20,600 |
| Jul 22, 2025 | 1,653.00 | 1,667.00 | 1,653.00 | 1,660.00 | 1,660.00 | -0.12% | 7,600 |
| Jul 18, 2025 | 1,666.00 | 1,678.00 | 1,662.00 | 1,662.00 | 1,662.00 | -0.89% | 10,200 |
| Jul 17, 2025 | 1,659.00 | 1,680.00 | 1,658.00 | 1,677.00 | 1,677.00 | 0.60% | 8,400 |
| Jul 16, 2025 | 1,670.00 | 1,698.00 | 1,660.00 | 1,667.00 | 1,667.00 | -0.06% | 18,000 |
| Jul 15, 2025 | 1,671.00 | 1,683.00 | 1,656.00 | 1,668.00 | 1,668.00 | -0.18% | 12,700 |
| Jul 14, 2025 | 1,676.00 | 1,683.00 | 1,657.00 | 1,671.00 | 1,671.00 | 0.72% | 12,700 |
| Jul 11, 2025 | 1,655.00 | 1,679.00 | 1,653.00 | 1,659.00 | 1,659.00 | 0.97% | 19,500 |
| Jul 10, 2025 | 1,680.00 | 1,681.00 | 1,637.00 | 1,643.00 | 1,643.00 | -2.09% | 41,500 |
| Jul 9, 2025 | 1,693.00 | 1,693.00 | 1,671.00 | 1,678.00 | 1,678.00 | -0.36% | 15,800 |
| Jul 8, 2025 | 1,689.00 | 1,689.00 | 1,675.00 | 1,684.00 | 1,684.00 | 0.72% | 13,400 |
| Jul 7, 2025 | 1,683.00 | 1,684.00 | 1,660.00 | 1,672.00 | 1,672.00 | 0.24% | 11,800 |
| Jul 4, 2025 | 1,670.00 | 1,679.00 | 1,659.00 | 1,668.00 | 1,668.00 | 0.12% | 11,500 |
| Jul 3, 2025 | 1,678.00 | 1,679.00 | 1,658.00 | 1,666.00 | 1,666.00 | -0.72% | 25,900 |
| Jul 2, 2025 | 1,683.00 | 1,690.00 | 1,674.00 | 1,678.00 | 1,678.00 | 0.48% | 11,300 |
| Jul 1, 2025 | 1,693.00 | 1,708.00 | 1,670.00 | 1,670.00 | 1,670.00 | -1.36% | 11,000 |
| Jun 30, 2025 | 1,707.00 | 1,724.00 | 1,693.00 | 1,693.00 | 1,693.00 | -0.82% | 13,800 |
| Jun 27, 2025 | 1,742.00 | 1,751.00 | 1,679.00 | 1,707.00 | 1,707.00 | -2.01% | 66,300 |
| Jun 26, 2025 | 1,754.00 | 1,754.00 | 1,726.00 | 1,742.00 | 1,742.00 | -0.74% | 12,700 |
| Jun 25, 2025 | 1,773.00 | 1,779.00 | 1,755.00 | 1,755.00 | 1,755.00 | -1.29% | 13,600 |
| Jun 24, 2025 | 1,800.00 | 1,810.00 | 1,778.00 | 1,778.00 | 1,778.00 | -0.34% | 11,500 |
| Jun 23, 2025 | 1,800.00 | 1,802.00 | 1,779.00 | 1,784.00 | 1,784.00 | 0.68% | 15,500 |
| Jun 20, 2025 | 1,841.00 | 1,841.00 | 1,772.00 | 1,772.00 | 1,772.00 | -3.96% | 34,700 |
| Jun 19, 2025 | 1,862.00 | 1,862.00 | 1,840.00 | 1,845.00 | 1,845.00 | -1.49% | 9,600 |
| Jun 18, 2025 | 1,880.00 | 1,882.00 | 1,868.00 | 1,873.00 | 1,873.00 | -0.64% | 9,300 |
| Jun 17, 2025 | 1,889.00 | 1,896.00 | 1,880.00 | 1,885.00 | 1,885.00 | -0.89% | 9,400 |
| Jun 16, 2025 | 1,890.00 | 1,904.00 | 1,875.00 | 1,902.00 | 1,902.00 | 1.39% | 20,900 |
| Jun 13, 2025 | 1,867.00 | 1,876.00 | 1,852.00 | 1,876.00 | 1,876.00 | 0.43% | 14,700 |
| Jun 12, 2025 | 1,876.00 | 1,889.00 | 1,857.00 | 1,868.00 | 1,868.00 | 0.43% | 16,000 |
| Jun 11, 2025 | 1,832.00 | 1,861.00 | 1,826.00 | 1,860.00 | 1,860.00 | 2.42% | 16,500 |
| Jun 10, 2025 | 1,855.00 | 1,872.00 | 1,816.00 | 1,816.00 | 1,816.00 | -2.10% | 29,000 |
| Jun 9, 2025 | 1,887.00 | 1,897.00 | 1,837.00 | 1,855.00 | 1,855.00 | -1.75% | 21,500 |
| Jun 6, 2025 | 1,864.00 | 1,925.00 | 1,864.00 | 1,888.00 | 1,888.00 | 1.29% | 19,600 |
| Jun 5, 2025 | 1,829.00 | 1,871.00 | 1,814.00 | 1,864.00 | 1,864.00 | 1.75% | 34,200 |
| Jun 4, 2025 | 1,840.00 | 1,849.00 | 1,826.00 | 1,832.00 | 1,832.00 | -1.19% | 21,700 |
| Jun 3, 2025 | 1,901.00 | 1,901.00 | 1,844.00 | 1,854.00 | 1,854.00 | -2.93% | 26,900 |