WDB Holdings Co., Ltd. (TYO:2475)
Japan · Delayed Price · Currency is JPY 1,810.00
-10.00 (-0.55%)
May 27, 2026, 3:30 PM JST
WDB Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,835.00 | 1,835.00 | 1,796.00 | 1,810.00 | 1,810.00 | -0.55% | 27,800 |
| May 26, 2026 | 1,808.00 | 1,840.00 | 1,808.00 | 1,820.00 | 1,820.00 | 0.50% | 26,300 |
| May 25, 2026 | 1,780.00 | 1,820.00 | 1,748.00 | 1,811.00 | 1,811.00 | 1.74% | 31,800 |
| May 22, 2026 | 1,839.00 | 1,839.00 | 1,733.00 | 1,780.00 | 1,780.00 | -3.05% | 36,200 |
| May 21, 2026 | 1,827.00 | 1,880.00 | 1,827.00 | 1,836.00 | 1,836.00 | - | 53,700 |
| May 20, 2026 | 1,820.00 | 1,861.00 | 1,795.00 | 1,836.00 | 1,836.00 | 0.88% | 71,800 |
| May 19, 2026 | 1,763.00 | 1,851.00 | 1,738.00 | 1,820.00 | 1,820.00 | 3.23% | 118,100 |
| May 18, 2026 | 1,697.00 | 1,783.00 | 1,669.00 | 1,763.00 | 1,763.00 | 3.46% | 144,400 |
| May 15, 2026 | 1,621.00 | 1,724.00 | 1,611.00 | 1,704.00 | 1,704.00 | 14.75% | 205,200 |
| May 14, 2026 | 1,487.00 | 1,496.00 | 1,483.00 | 1,485.00 | 1,485.00 | -0.40% | 17,600 |
| May 13, 2026 | 1,492.00 | 1,500.00 | 1,485.00 | 1,491.00 | 1,491.00 | 0.34% | 22,400 |
| May 12, 2026 | 1,486.00 | 1,495.00 | 1,486.00 | 1,486.00 | 1,486.00 | -0.13% | 9,000 |
| May 11, 2026 | 1,492.00 | 1,500.00 | 1,486.00 | 1,488.00 | 1,488.00 | -0.33% | 9,500 |
| May 8, 2026 | 1,496.00 | 1,504.00 | 1,493.00 | 1,493.00 | 1,493.00 | -0.20% | 18,200 |
| May 7, 2026 | 1,494.00 | 1,502.00 | 1,493.00 | 1,496.00 | 1,496.00 | 0.34% | 12,400 |
| May 1, 2026 | 1,496.00 | 1,496.00 | 1,485.00 | 1,491.00 | 1,491.00 | 0.07% | 14,600 |
| Apr 30, 2026 | 1,498.00 | 1,500.00 | 1,484.00 | 1,490.00 | 1,490.00 | -0.73% | 23,900 |
| Apr 28, 2026 | 1,507.00 | 1,507.00 | 1,497.00 | 1,501.00 | 1,501.00 | 0.20% | 19,800 |
| Apr 27, 2026 | 1,503.00 | 1,506.00 | 1,498.00 | 1,498.00 | 1,498.00 | -0.27% | 14,100 |
| Apr 24, 2026 | 1,505.00 | 1,511.00 | 1,500.00 | 1,502.00 | 1,502.00 | -0.46% | 21,000 |
| Apr 23, 2026 | 1,522.00 | 1,522.00 | 1,505.00 | 1,509.00 | 1,509.00 | -0.92% | 33,300 |
| Apr 22, 2026 | 1,535.00 | 1,542.00 | 1,522.00 | 1,523.00 | 1,523.00 | -0.78% | 10,600 |
| Apr 21, 2026 | 1,539.00 | 1,557.00 | 1,533.00 | 1,535.00 | 1,535.00 | -0.32% | 26,400 |
| Apr 20, 2026 | 1,533.00 | 1,542.00 | 1,527.00 | 1,540.00 | 1,540.00 | 0.39% | 19,100 |
| Apr 17, 2026 | 1,526.00 | 1,541.00 | 1,526.00 | 1,534.00 | 1,534.00 | 0.13% | 14,600 |
| Apr 16, 2026 | 1,528.00 | 1,532.00 | 1,522.00 | 1,532.00 | 1,532.00 | 0.59% | 22,900 |
| Apr 15, 2026 | 1,518.00 | 1,526.00 | 1,516.00 | 1,523.00 | 1,523.00 | 0.79% | 13,400 |
| Apr 14, 2026 | 1,512.00 | 1,523.00 | 1,510.00 | 1,511.00 | 1,511.00 | -0.07% | 12,800 |
| Apr 13, 2026 | 1,527.00 | 1,531.00 | 1,510.00 | 1,512.00 | 1,512.00 | -0.98% | 20,300 |
| Apr 10, 2026 | 1,538.00 | 1,546.00 | 1,523.00 | 1,527.00 | 1,527.00 | -0.97% | 11,800 |
| Apr 9, 2026 | 1,553.00 | 1,555.00 | 1,540.00 | 1,542.00 | 1,542.00 | -0.45% | 20,200 |
| Apr 8, 2026 | 1,548.00 | 1,554.00 | 1,547.00 | 1,549.00 | 1,549.00 | 0.19% | 17,800 |
| Apr 7, 2026 | 1,540.00 | 1,548.00 | 1,536.00 | 1,546.00 | 1,546.00 | 0.39% | 11,800 |
| Apr 6, 2026 | 1,532.00 | 1,543.00 | 1,532.00 | 1,540.00 | 1,540.00 | 0.52% | 15,900 |
| Apr 3, 2026 | 1,528.00 | 1,540.00 | 1,527.00 | 1,532.00 | 1,532.00 | -0.39% | 8,900 |
| Apr 2, 2026 | 1,534.00 | 1,549.00 | 1,529.00 | 1,538.00 | 1,538.00 | 0.33% | 26,000 |
| Apr 1, 2026 | 1,534.00 | 1,538.00 | 1,522.00 | 1,533.00 | 1,533.00 | 0.39% | 21,300 |
| Mar 31, 2026 | 1,520.00 | 1,535.00 | 1,512.00 | 1,527.00 | 1,527.00 | 1.19% | 32,700 |
| Mar 30, 2026 | 1,497.00 | 1,513.00 | 1,484.00 | 1,509.00 | 1,509.00 | 0.17% | 126,200 |
| Mar 27, 2026 | 1,550.00 | 1,558.00 | 1,543.00 | 1,544.00 | 1,506.50 | -0.26% | 146,000 |
| Mar 26, 2026 | 1,545.00 | 1,549.00 | 1,540.00 | 1,548.00 | 1,510.40 | - | 34,900 |
| Mar 25, 2026 | 1,539.00 | 1,555.00 | 1,539.00 | 1,548.00 | 1,510.40 | 0.58% | 67,800 |
| Mar 24, 2026 | 1,547.00 | 1,547.00 | 1,533.00 | 1,539.00 | 1,501.62 | 0.85% | 54,800 |
| Mar 23, 2026 | 1,550.00 | 1,551.00 | 1,522.00 | 1,526.00 | 1,488.94 | -1.99% | 137,100 |
| Mar 19, 2026 | 1,563.00 | 1,568.00 | 1,552.00 | 1,557.00 | 1,519.18 | -0.57% | 62,800 |
| Mar 18, 2026 | 1,552.00 | 1,566.00 | 1,552.00 | 1,566.00 | 1,527.97 | 1.03% | 46,700 |
| Mar 17, 2026 | 1,548.00 | 1,556.00 | 1,546.00 | 1,550.00 | 1,512.35 | 0.32% | 29,700 |
| Mar 16, 2026 | 1,535.00 | 1,550.00 | 1,533.00 | 1,545.00 | 1,507.48 | 0.32% | 54,200 |
| Mar 13, 2026 | 1,544.00 | 1,550.00 | 1,534.00 | 1,540.00 | 1,502.60 | -0.65% | 104,300 |
| Mar 12, 2026 | 1,561.00 | 1,562.00 | 1,545.00 | 1,550.00 | 1,512.35 | -1.08% | 71,900 |