WDB Holdings Co., Ltd. (TYO:2475)
Japan · Delayed Price · Currency is JPY 1,785.00
+12.00 (0.68%)
Sep 28, 2026, 10:22 AM JST
WDB Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,779.00 | 1,779.00 | 1,763.00 | 1,773.00 | 1,773.00 | 0.51% | 21,700 |
| Sep 24, 2026 | 1,783.00 | 1,793.00 | 1,764.00 | 1,764.00 | 1,764.00 | -1.07% | 20,200 |
| Sep 18, 2026 | 1,780.00 | 1,784.00 | 1,761.00 | 1,783.00 | 1,783.00 | 0.28% | 17,400 |
| Sep 17, 2026 | 1,747.00 | 1,778.00 | 1,747.00 | 1,778.00 | 1,778.00 | 1.77% | 15,400 |
| Sep 16, 2026 | 1,760.00 | 1,766.00 | 1,747.00 | 1,747.00 | 1,747.00 | -0.29% | 10,600 |
| Sep 15, 2026 | 1,740.00 | 1,765.00 | 1,737.00 | 1,752.00 | 1,752.00 | 0.23% | 12,700 |
| Sep 14, 2026 | 1,733.00 | 1,755.00 | 1,733.00 | 1,748.00 | 1,748.00 | 0.87% | 7,800 |
| Sep 11, 2026 | 1,731.00 | 1,747.00 | 1,728.00 | 1,733.00 | 1,733.00 | -0.74% | 16,200 |
| Sep 10, 2026 | 1,733.00 | 1,748.00 | 1,733.00 | 1,746.00 | 1,746.00 | 0.75% | 9,600 |
| Sep 9, 2026 | 1,742.00 | 1,743.00 | 1,733.00 | 1,733.00 | 1,733.00 | -0.86% | 13,500 |
| Sep 8, 2026 | 1,765.00 | 1,765.00 | 1,748.00 | 1,748.00 | 1,748.00 | -0.96% | 13,600 |
| Sep 7, 2026 | 1,793.00 | 1,793.00 | 1,750.00 | 1,765.00 | 1,765.00 | -1.94% | 27,500 |
| Sep 4, 2026 | 1,816.00 | 1,824.00 | 1,800.00 | 1,800.00 | 1,800.00 | -1.26% | 12,000 |
| Sep 3, 2026 | 1,827.00 | 1,835.00 | 1,820.00 | 1,823.00 | 1,823.00 | -0.22% | 11,100 |
| Sep 2, 2026 | 1,835.00 | 1,840.00 | 1,819.00 | 1,827.00 | 1,827.00 | -0.76% | 15,800 |
| Sep 1, 2026 | 1,851.00 | 1,858.00 | 1,839.00 | 1,841.00 | 1,841.00 | -0.32% | 14,700 |
| Aug 31, 2026 | 1,855.00 | 1,864.00 | 1,842.00 | 1,847.00 | 1,847.00 | 0.11% | 8,600 |
| Aug 28, 2026 | 1,841.00 | 1,874.00 | 1,840.00 | 1,845.00 | 1,845.00 | 0.27% | 19,500 |
| Aug 27, 2026 | 1,831.00 | 1,860.00 | 1,831.00 | 1,840.00 | 1,840.00 | - | 21,100 |
| Aug 26, 2026 | 1,830.00 | 1,848.00 | 1,818.00 | 1,840.00 | 1,840.00 | 0.38% | 19,400 |
| Aug 25, 2026 | 1,838.00 | 1,859.00 | 1,830.00 | 1,833.00 | 1,833.00 | -0.16% | 14,500 |
| Aug 24, 2026 | 1,839.00 | 1,859.00 | 1,829.00 | 1,836.00 | 1,836.00 | -0.16% | 19,300 |
| Aug 21, 2026 | 1,819.00 | 1,845.00 | 1,819.00 | 1,839.00 | 1,839.00 | -0.22% | 12,400 |
| Aug 20, 2026 | 1,832.00 | 1,843.00 | 1,813.00 | 1,843.00 | 1,843.00 | 0.60% | 16,200 |
| Aug 19, 2026 | 1,834.00 | 1,834.00 | 1,815.00 | 1,832.00 | 1,832.00 | -0.11% | 13,600 |
| Aug 18, 2026 | 1,827.00 | 1,849.00 | 1,824.00 | 1,834.00 | 1,834.00 | -0.38% | 20,500 |
| Aug 17, 2026 | 1,810.00 | 1,849.00 | 1,808.00 | 1,841.00 | 1,841.00 | 1.99% | 27,900 |
| Aug 14, 2026 | 1,774.00 | 1,808.00 | 1,765.00 | 1,805.00 | 1,805.00 | 1.75% | 21,300 |
| Aug 13, 2026 | 1,771.00 | 1,776.00 | 1,760.00 | 1,774.00 | 1,774.00 | 0.17% | 11,400 |
| Aug 12, 2026 | 1,769.00 | 1,785.00 | 1,751.00 | 1,771.00 | 1,771.00 | 0.17% | 34,700 |
| Aug 10, 2026 | 1,772.00 | 1,775.00 | 1,731.00 | 1,768.00 | 1,768.00 | -0.95% | 40,500 |
| Aug 7, 2026 | 1,796.00 | 1,803.00 | 1,776.00 | 1,785.00 | 1,785.00 | 0.28% | 15,900 |
| Aug 6, 2026 | 1,770.00 | 1,799.00 | 1,770.00 | 1,780.00 | 1,780.00 | 0.56% | 11,500 |
| Aug 5, 2026 | 1,768.00 | 1,782.00 | 1,768.00 | 1,770.00 | 1,770.00 | 0.11% | 5,000 |
| Aug 4, 2026 | 1,778.00 | 1,786.00 | 1,765.00 | 1,768.00 | 1,768.00 | -0.95% | 11,700 |
| Aug 3, 2026 | 1,824.00 | 1,824.00 | 1,776.00 | 1,785.00 | 1,785.00 | -1.60% | 15,700 |
| Jul 31, 2026 | 1,835.00 | 1,835.00 | 1,792.00 | 1,814.00 | 1,814.00 | -1.14% | 13,200 |
| Jul 30, 2026 | 1,855.00 | 1,857.00 | 1,815.00 | 1,835.00 | 1,835.00 | -1.08% | 17,600 |
| Jul 29, 2026 | 1,845.00 | 1,870.00 | 1,820.00 | 1,855.00 | 1,855.00 | 1.37% | 20,500 |
| Jul 28, 2026 | 1,836.00 | 1,845.00 | 1,824.00 | 1,830.00 | 1,830.00 | -0.92% | 8,600 |
| Jul 27, 2026 | 1,828.00 | 1,847.00 | 1,823.00 | 1,847.00 | 1,847.00 | 2.33% | 8,700 |
| Jul 24, 2026 | 1,826.00 | 1,826.00 | 1,802.00 | 1,805.00 | 1,805.00 | -0.44% | 8,300 |
| Jul 23, 2026 | 1,821.00 | 1,830.00 | 1,801.00 | 1,813.00 | 1,813.00 | -0.33% | 10,600 |
| Jul 22, 2026 | 1,831.00 | 1,831.00 | 1,797.00 | 1,819.00 | 1,819.00 | 0.17% | 8,700 |
| Jul 21, 2026 | 1,820.00 | 1,831.00 | 1,803.00 | 1,816.00 | 1,816.00 | 0.06% | 13,300 |
| Jul 17, 2026 | 1,794.00 | 1,827.00 | 1,794.00 | 1,815.00 | 1,815.00 | 1.17% | 16,200 |
| Jul 16, 2026 | 1,814.00 | 1,822.00 | 1,794.00 | 1,794.00 | 1,794.00 | -0.55% | 14,500 |
| Jul 15, 2026 | 1,786.00 | 1,813.00 | 1,785.00 | 1,804.00 | 1,804.00 | 1.01% | 8,500 |
| Jul 14, 2026 | 1,782.00 | 1,819.00 | 1,781.00 | 1,786.00 | 1,786.00 | 0.28% | 19,400 |
| Jul 13, 2026 | 1,797.00 | 1,809.00 | 1,781.00 | 1,781.00 | 1,781.00 | -0.34% | 8,400 |