WDB Holdings Co., Ltd. (TYO:2475)
Japan · Delayed Price · Currency is JPY 1,496.00
+5.00 (0.34%)
May 7, 2026, 3:30 PM JST
WDB Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.27% | 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 |
| Mar 11, 2026 | 1,584.00 | 1,584.00 | 1,564.00 | 1,567.00 | 1,528.94 | -0.51% | 33,900 |
| Mar 10, 2026 | 1,583.00 | 1,583.00 | 1,569.00 | 1,575.00 | 1,536.75 | 0.57% | 32,600 |
| Mar 9, 2026 | 1,565.00 | 1,574.00 | 1,554.00 | 1,566.00 | 1,527.97 | -1.01% | 54,900 |
| Mar 6, 2026 | 1,571.00 | 1,583.00 | 1,565.00 | 1,582.00 | 1,543.58 | 0.44% | 36,000 |
| Mar 5, 2026 | 1,581.00 | 1,586.00 | 1,570.00 | 1,575.00 | 1,536.75 | 1.35% | 36,500 |
| Mar 4, 2026 | 1,563.00 | 1,563.00 | 1,539.00 | 1,554.00 | 1,516.26 | -1.08% | 99,500 |
| Mar 3, 2026 | 1,590.00 | 1,590.00 | 1,571.00 | 1,571.00 | 1,532.84 | -0.95% | 40,800 |
| Mar 2, 2026 | 1,597.00 | 1,597.00 | 1,583.00 | 1,586.00 | 1,547.48 | -0.94% | 52,000 |
| Feb 27, 2026 | 1,597.00 | 1,606.00 | 1,591.00 | 1,601.00 | 1,562.12 | 0.76% | 37,200 |
| Feb 26, 2026 | 1,598.00 | 1,605.00 | 1,589.00 | 1,589.00 | 1,550.41 | -0.13% | 48,200 |
| Feb 25, 2026 | 1,580.00 | 1,593.00 | 1,573.00 | 1,591.00 | 1,552.36 | 1.14% | 28,200 |
| Feb 24, 2026 | 1,568.00 | 1,578.00 | 1,561.00 | 1,573.00 | 1,534.80 | 0.25% | 27,200 |
| Feb 20, 2026 | 1,584.00 | 1,584.00 | 1,569.00 | 1,569.00 | 1,530.89 | -1.01% | 40,700 |
| Feb 19, 2026 | 1,584.00 | 1,585.00 | 1,573.00 | 1,585.00 | 1,546.50 | 0.19% | 28,200 |