WDB Holdings Co., Ltd. (TYO:2475)
Japan · Delayed Price · Currency is JPY 1,544.00
-4.00 (-0.26%)
Mar 27, 2026, 3:30 PM JST
WDB Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,550.00 | 1,558.00 | 1,543.00 | 1,555.00 | - | 0.45% | 94,000 |
| Mar 26, 2026 | 1,545.00 | 1,549.00 | 1,540.00 | 1,548.00 | 1,548.00 | - | 34,900 |
| Mar 25, 2026 | 1,539.00 | 1,555.00 | 1,539.00 | 1,548.00 | 1,548.00 | 0.58% | 67,800 |
| Mar 24, 2026 | 1,547.00 | 1,547.00 | 1,533.00 | 1,539.00 | 1,539.00 | 0.85% | 54,800 |
| Mar 23, 2026 | 1,550.00 | 1,551.00 | 1,522.00 | 1,526.00 | 1,526.00 | -1.99% | 137,100 |
| Mar 19, 2026 | 1,563.00 | 1,568.00 | 1,552.00 | 1,557.00 | 1,557.00 | -0.57% | 62,800 |
| Mar 18, 2026 | 1,552.00 | 1,566.00 | 1,552.00 | 1,566.00 | 1,566.00 | 1.03% | 46,700 |
| Mar 17, 2026 | 1,548.00 | 1,556.00 | 1,546.00 | 1,550.00 | 1,550.00 | 0.32% | 29,700 |
| Mar 16, 2026 | 1,535.00 | 1,550.00 | 1,533.00 | 1,545.00 | 1,545.00 | 0.32% | 54,200 |
| Mar 13, 2026 | 1,544.00 | 1,550.00 | 1,534.00 | 1,540.00 | 1,540.00 | -0.65% | 104,300 |
| Mar 12, 2026 | 1,561.00 | 1,562.00 | 1,545.00 | 1,550.00 | 1,550.00 | -1.08% | 71,900 |
| Mar 11, 2026 | 1,584.00 | 1,584.00 | 1,564.00 | 1,567.00 | 1,567.00 | -0.51% | 33,900 |
| Mar 10, 2026 | 1,583.00 | 1,583.00 | 1,569.00 | 1,575.00 | 1,575.00 | 0.57% | 32,600 |
| Mar 9, 2026 | 1,565.00 | 1,574.00 | 1,554.00 | 1,566.00 | 1,566.00 | -1.01% | 54,900 |
| Mar 6, 2026 | 1,571.00 | 1,583.00 | 1,565.00 | 1,582.00 | 1,582.00 | 0.44% | 36,000 |
| Mar 5, 2026 | 1,581.00 | 1,586.00 | 1,570.00 | 1,575.00 | 1,575.00 | 1.35% | 36,500 |
| Mar 4, 2026 | 1,563.00 | 1,563.00 | 1,539.00 | 1,554.00 | 1,554.00 | -1.08% | 99,500 |
| Mar 3, 2026 | 1,590.00 | 1,590.00 | 1,571.00 | 1,571.00 | 1,571.00 | -0.95% | 40,800 |
| Mar 2, 2026 | 1,597.00 | 1,597.00 | 1,583.00 | 1,586.00 | 1,586.00 | -0.94% | 52,000 |
| Feb 27, 2026 | 1,597.00 | 1,606.00 | 1,591.00 | 1,601.00 | 1,601.00 | 0.76% | 37,200 |
| Feb 26, 2026 | 1,598.00 | 1,605.00 | 1,589.00 | 1,589.00 | 1,589.00 | -0.13% | 48,200 |
| Feb 25, 2026 | 1,580.00 | 1,593.00 | 1,573.00 | 1,591.00 | 1,591.00 | 1.14% | 28,200 |
| Feb 24, 2026 | 1,568.00 | 1,578.00 | 1,561.00 | 1,573.00 | 1,573.00 | 0.25% | 27,200 |
| Feb 20, 2026 | 1,584.00 | 1,584.00 | 1,569.00 | 1,569.00 | 1,569.00 | -1.01% | 40,700 |
| Feb 19, 2026 | 1,584.00 | 1,585.00 | 1,573.00 | 1,585.00 | 1,585.00 | 0.19% | 28,200 |
| Feb 18, 2026 | 1,582.00 | 1,588.00 | 1,581.00 | 1,582.00 | 1,582.00 | - | 22,300 |
| Feb 17, 2026 | 1,591.00 | 1,598.00 | 1,580.00 | 1,582.00 | 1,582.00 | -0.32% | 17,400 |
| Feb 16, 2026 | 1,600.00 | 1,600.00 | 1,579.00 | 1,587.00 | 1,587.00 | -0.87% | 70,200 |
| Feb 13, 2026 | 1,614.00 | 1,626.00 | 1,600.00 | 1,601.00 | 1,601.00 | -1.54% | 21,900 |
| Feb 12, 2026 | 1,621.00 | 1,626.00 | 1,609.00 | 1,626.00 | 1,626.00 | 0.43% | 18,100 |
| Feb 10, 2026 | 1,623.00 | 1,627.00 | 1,613.00 | 1,619.00 | 1,619.00 | 0.50% | 12,000 |
| Feb 9, 2026 | 1,625.00 | 1,625.00 | 1,598.00 | 1,611.00 | 1,611.00 | -0.92% | 28,500 |
| Feb 6, 2026 | 1,636.00 | 1,636.00 | 1,621.00 | 1,626.00 | 1,626.00 | -0.31% | 22,200 |
| Feb 5, 2026 | 1,626.00 | 1,638.00 | 1,624.00 | 1,631.00 | 1,631.00 | 0.74% | 22,100 |
| Feb 4, 2026 | 1,610.00 | 1,623.00 | 1,609.00 | 1,619.00 | 1,619.00 | 0.43% | 15,900 |
| Feb 3, 2026 | 1,606.00 | 1,622.00 | 1,600.00 | 1,612.00 | 1,612.00 | 0.37% | 21,200 |
| Feb 2, 2026 | 1,607.00 | 1,613.00 | 1,596.00 | 1,606.00 | 1,606.00 | 0.19% | 18,100 |
| Jan 30, 2026 | 1,582.00 | 1,603.00 | 1,582.00 | 1,603.00 | 1,603.00 | 1.33% | 18,000 |
| Jan 29, 2026 | 1,588.00 | 1,592.00 | 1,573.00 | 1,582.00 | 1,582.00 | -0.38% | 27,300 |
| Jan 28, 2026 | 1,595.00 | 1,599.00 | 1,587.00 | 1,588.00 | 1,588.00 | -0.44% | 23,200 |
| Jan 27, 2026 | 1,615.00 | 1,615.00 | 1,588.00 | 1,595.00 | 1,595.00 | -1.36% | 49,500 |
| Jan 26, 2026 | 1,654.00 | 1,654.00 | 1,616.00 | 1,617.00 | 1,617.00 | -2.71% | 32,500 |
| Jan 23, 2026 | 1,662.00 | 1,667.00 | 1,649.00 | 1,662.00 | 1,662.00 | - | 23,700 |
| Jan 22, 2026 | 1,634.00 | 1,662.00 | 1,634.00 | 1,662.00 | 1,662.00 | 1.71% | 16,600 |
| Jan 21, 2026 | 1,627.00 | 1,636.00 | 1,624.00 | 1,634.00 | 1,634.00 | -0.06% | 12,700 |
| Jan 20, 2026 | 1,641.00 | 1,643.00 | 1,629.00 | 1,635.00 | 1,635.00 | -0.79% | 17,300 |
| Jan 19, 2026 | 1,660.00 | 1,667.00 | 1,648.00 | 1,648.00 | 1,648.00 | -0.72% | 16,300 |
| Jan 16, 2026 | 1,660.00 | 1,674.00 | 1,659.00 | 1,660.00 | 1,660.00 | -0.18% | 11,400 |
| Jan 15, 2026 | 1,665.00 | 1,669.00 | 1,658.00 | 1,663.00 | 1,663.00 | -0.18% | 10,400 |
| Jan 14, 2026 | 1,656.00 | 1,669.00 | 1,653.00 | 1,666.00 | 1,666.00 | 0.60% | 14,400 |