WDI Corporation (TYO:3068)
Japan · Delayed Price · Currency is JPY 2,920.00
-20.00 (-0.68%)
May 27, 2026, 9:04 AM JST
WDI Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 2,943.00 | 2,943.00 | 2,920.00 | 2,920.00 | 2,920.00 | -0.68% | 2,800 |
| May 25, 2026 | 2,956.00 | 2,956.00 | 2,920.00 | 2,940.00 | 2,940.00 | 0.65% | 3,700 |
| May 22, 2026 | 2,925.00 | 2,950.00 | 2,921.00 | 2,921.00 | 2,921.00 | -0.14% | 1,700 |
| May 21, 2026 | 2,926.00 | 2,929.00 | 2,924.00 | 2,925.00 | 2,925.00 | -0.14% | 1,700 |
| May 20, 2026 | 2,948.00 | 2,948.00 | 2,920.00 | 2,929.00 | 2,929.00 | -0.14% | 1,100 |
| May 19, 2026 | 2,916.00 | 2,963.00 | 2,916.00 | 2,933.00 | 2,933.00 | 0.69% | 5,900 |
| May 18, 2026 | 2,951.00 | 2,952.00 | 2,909.00 | 2,913.00 | 2,913.00 | -1.69% | 12,400 |
| May 15, 2026 | 2,965.00 | 2,980.00 | 2,962.00 | 2,963.00 | 2,963.00 | 0.03% | 1,000 |
| May 14, 2026 | 2,970.00 | 2,997.00 | 2,962.00 | 2,962.00 | 2,962.00 | -1.00% | 6,100 |
| May 13, 2026 | 2,977.00 | 2,992.00 | 2,963.00 | 2,992.00 | 2,992.00 | 0.44% | 5,300 |
| May 12, 2026 | 3,030.00 | 3,030.00 | 2,979.00 | 2,979.00 | 2,979.00 | -0.57% | 4,700 |
| May 11, 2026 | 3,015.00 | 3,015.00 | 2,971.00 | 2,996.00 | 2,996.00 | 0.20% | 4,000 |
| May 8, 2026 | 2,963.00 | 2,991.00 | 2,963.00 | 2,990.00 | 2,990.00 | 0.54% | 1,400 |
| May 7, 2026 | 2,972.00 | 2,987.00 | 2,960.00 | 2,974.00 | 2,974.00 | -0.10% | 4,300 |
| May 1, 2026 | 2,960.00 | 2,977.00 | 2,956.00 | 2,977.00 | 2,977.00 | 0.20% | 3,900 |
| Apr 30, 2026 | 2,960.00 | 2,971.00 | 2,960.00 | 2,971.00 | 2,971.00 | 0.37% | 900 |
| Apr 28, 2026 | 2,958.00 | 2,973.00 | 2,958.00 | 2,960.00 | 2,960.00 | 0.07% | 300 |
| Apr 27, 2026 | 2,970.00 | 2,970.00 | 2,956.00 | 2,958.00 | 2,958.00 | 0.03% | 3,000 |
| Apr 24, 2026 | 2,962.00 | 2,965.00 | 2,955.00 | 2,957.00 | 2,957.00 | -0.14% | 5,800 |
| Apr 23, 2026 | 2,969.00 | 2,970.00 | 2,961.00 | 2,961.00 | 2,961.00 | -0.27% | 2,700 |
| Apr 22, 2026 | 2,975.00 | 2,975.00 | 2,964.00 | 2,969.00 | 2,969.00 | -0.20% | 5,200 |
| Apr 21, 2026 | 2,987.00 | 2,987.00 | 2,971.00 | 2,975.00 | 2,975.00 | -0.13% | 2,300 |
| Apr 20, 2026 | 2,991.00 | 2,991.00 | 2,975.00 | 2,979.00 | 2,979.00 | -0.03% | 3,700 |
| Apr 17, 2026 | 3,030.00 | 3,035.00 | 2,977.00 | 2,980.00 | 2,980.00 | -0.10% | 4,600 |
| Apr 16, 2026 | 2,966.00 | 3,055.00 | 2,965.00 | 2,983.00 | 2,983.00 | 0.44% | 10,300 |
| Apr 15, 2026 | 2,962.00 | 2,980.00 | 2,962.00 | 2,970.00 | 2,970.00 | 0.07% | 1,400 |
| Apr 14, 2026 | 2,985.00 | 2,985.00 | 2,963.00 | 2,968.00 | 2,968.00 | -0.50% | 3,600 |
| Apr 13, 2026 | 2,990.00 | 2,990.00 | 2,983.00 | 2,983.00 | 2,983.00 | -0.40% | 1,800 |
| Apr 10, 2026 | 2,992.00 | 3,000.00 | 2,989.00 | 2,995.00 | 2,995.00 | -0.13% | 2,700 |
| Apr 9, 2026 | 2,995.00 | 3,000.00 | 2,995.00 | 2,999.00 | 2,999.00 | 0.20% | 1,400 |
| Apr 8, 2026 | 2,980.00 | 2,994.00 | 2,980.00 | 2,993.00 | 2,993.00 | 0.34% | 2,400 |
| Apr 7, 2026 | 2,967.00 | 2,983.00 | 2,963.00 | 2,983.00 | 2,983.00 | 0.40% | 4,500 |
| Apr 6, 2026 | 2,980.00 | 2,985.00 | 2,965.00 | 2,971.00 | 2,971.00 | -0.20% | 5,800 |
| Apr 3, 2026 | 2,961.00 | 2,977.00 | 2,961.00 | 2,977.00 | 2,977.00 | 0.34% | 1,800 |
| Apr 2, 2026 | 2,962.00 | 2,975.00 | 2,958.00 | 2,967.00 | 2,967.00 | 0.44% | 3,200 |
| Apr 1, 2026 | 2,970.00 | 2,974.00 | 2,943.00 | 2,954.00 | 2,954.00 | -0.34% | 6,300 |
| Mar 31, 2026 | 2,970.00 | 3,000.00 | 2,940.00 | 2,964.00 | 2,964.00 | -0.24% | 10,200 |
| Mar 30, 2026 | 2,855.00 | 2,979.00 | 2,842.00 | 2,971.00 | 2,971.00 | -3.94% | 21,300 |
| Mar 27, 2026 | 3,120.00 | 3,130.00 | 3,100.00 | 3,110.00 | 3,093.00 | -0.64% | 25,000 |
| Mar 26, 2026 | 3,130.00 | 3,140.00 | 3,120.00 | 3,130.00 | 3,112.89 | 0.16% | 12,300 |
| Mar 25, 2026 | 3,130.00 | 3,135.00 | 3,125.00 | 3,125.00 | 3,107.92 | -0.16% | 7,800 |
| Mar 24, 2026 | 3,130.00 | 3,135.00 | 3,125.00 | 3,130.00 | 3,112.89 | -0.16% | 3,600 |
| Mar 23, 2026 | 3,130.00 | 3,135.00 | 3,120.00 | 3,135.00 | 3,117.86 | -0.16% | 5,000 |
| Mar 19, 2026 | 3,150.00 | 3,150.00 | 3,135.00 | 3,140.00 | 3,122.84 | -0.16% | 5,000 |
| Mar 18, 2026 | 3,150.00 | 3,155.00 | 3,140.00 | 3,145.00 | 3,127.81 | -0.16% | 5,900 |
| Mar 17, 2026 | 3,140.00 | 3,155.00 | 3,140.00 | 3,150.00 | 3,132.78 | 0.16% | 4,100 |
| Mar 16, 2026 | 3,155.00 | 3,155.00 | 3,145.00 | 3,145.00 | 3,127.81 | -0.32% | 2,700 |
| Mar 13, 2026 | 3,150.00 | 3,165.00 | 3,150.00 | 3,155.00 | 3,137.75 | 0.32% | 1,900 |
| Mar 12, 2026 | 3,160.00 | 3,160.00 | 3,140.00 | 3,145.00 | 3,127.81 | -0.47% | 4,500 |
| Mar 11, 2026 | 3,185.00 | 3,190.00 | 3,160.00 | 3,160.00 | 3,142.73 | -0.32% | 2,500 |