Welcia Holdings Co., Ltd. (TYO:3141)
Japan · Delayed Price · Currency is JPY 3,308.00
+69.00 (2.13%)
Nov 21, 2025, 3:30 PM JST
Welcia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 3,238.00 | 3,323.00 | 3,180.00 | 3,308.00 | 3,308.00 | 2.13% | 428,700 |
| Nov 20, 2025 | 3,183.00 | 3,312.00 | 3,181.00 | 3,239.00 | 3,239.00 | 1.79% | 707,800 |
| Nov 19, 2025 | 3,173.00 | 3,203.00 | 3,147.00 | 3,182.00 | 3,182.00 | 0.92% | 383,500 |
| Nov 18, 2025 | 3,150.00 | 3,215.00 | 3,138.00 | 3,153.00 | 3,153.00 | 0.35% | 730,400 |
| Nov 17, 2025 | 3,101.00 | 3,171.00 | 3,089.00 | 3,142.00 | 3,142.00 | 1.16% | 1,034,500 |
| Nov 14, 2025 | 3,122.00 | 3,200.00 | 3,060.00 | 3,106.00 | 3,106.00 | -1.05% | 526,100 |
| Nov 13, 2025 | 3,150.00 | 3,179.00 | 3,139.00 | 3,139.00 | 3,139.00 | -0.51% | 288,900 |
| Nov 12, 2025 | 3,145.00 | 3,163.00 | 3,113.00 | 3,155.00 | 3,155.00 | 0.16% | 310,000 |
| Nov 11, 2025 | 3,125.00 | 3,150.00 | 3,104.00 | 3,150.00 | 3,150.00 | 0.80% | 380,300 |
| Nov 10, 2025 | 3,075.00 | 3,145.00 | 3,074.00 | 3,125.00 | 3,125.00 | 2.22% | 581,700 |
| Nov 7, 2025 | 3,016.00 | 3,084.00 | 3,014.00 | 3,057.00 | 3,057.00 | 1.36% | 404,900 |
| Nov 6, 2025 | 3,050.00 | 3,086.00 | 2,999.00 | 3,016.00 | 3,016.00 | -0.53% | 313,200 |
| Nov 5, 2025 | 3,075.00 | 3,102.00 | 3,013.00 | 3,032.00 | 3,032.00 | -2.19% | 819,300 |
| Nov 4, 2025 | 3,005.00 | 3,100.00 | 2,993.50 | 3,100.00 | 3,100.00 | 0.85% | 574,900 |
| Oct 31, 2025 | 3,060.00 | 3,077.00 | 3,047.00 | 3,074.00 | 3,074.00 | 0.89% | 296,200 |
| Oct 30, 2025 | 2,991.50 | 3,088.00 | 2,987.50 | 3,047.00 | 3,047.00 | 2.47% | 608,500 |
| Oct 29, 2025 | 3,000.00 | 3,024.00 | 2,957.50 | 2,973.50 | 2,973.50 | -0.98% | 512,300 |
| Oct 28, 2025 | 3,027.00 | 3,058.00 | 3,003.00 | 3,003.00 | 3,003.00 | -1.18% | 349,500 |
| Oct 27, 2025 | 3,045.00 | 3,134.00 | 3,027.00 | 3,039.00 | 3,039.00 | -0.13% | 447,600 |
| Oct 24, 2025 | 3,030.00 | 3,053.00 | 3,012.00 | 3,043.00 | 3,043.00 | 0.13% | 345,300 |
| Oct 23, 2025 | 3,030.00 | 3,055.00 | 3,017.00 | 3,039.00 | 3,039.00 | 0.70% | 557,100 |
| Oct 22, 2025 | 2,935.00 | 3,051.00 | 2,932.00 | 3,018.00 | 3,018.00 | 2.99% | 747,800 |
| Oct 21, 2025 | 2,912.00 | 2,970.00 | 2,895.00 | 2,930.50 | 2,930.50 | 0.64% | 711,400 |
| Oct 20, 2025 | 2,876.50 | 2,912.00 | 2,860.00 | 2,912.00 | 2,912.00 | 1.82% | 451,800 |
| Oct 17, 2025 | 2,859.50 | 2,930.00 | 2,844.50 | 2,860.00 | 2,860.00 | 0.37% | 537,300 |
| Oct 16, 2025 | 2,892.00 | 2,922.00 | 2,814.50 | 2,849.50 | 2,849.50 | -0.77% | 351,500 |
| Oct 15, 2025 | 2,829.50 | 2,889.50 | 2,824.00 | 2,871.50 | 2,871.50 | 1.54% | 667,400 |
| Oct 14, 2025 | 2,749.50 | 2,847.50 | 2,749.50 | 2,828.00 | 2,828.00 | 1.65% | 568,800 |
| Oct 10, 2025 | 2,774.00 | 2,823.00 | 2,745.50 | 2,782.00 | 2,782.00 | -0.02% | 510,800 |
| Oct 9, 2025 | 2,749.00 | 2,815.50 | 2,723.50 | 2,782.50 | 2,782.50 | 3.07% | 1,050,500 |
| Oct 8, 2025 | 2,705.00 | 2,740.50 | 2,699.50 | 2,699.50 | 2,699.50 | 0.47% | 721,300 |
| Oct 7, 2025 | 2,672.00 | 2,698.50 | 2,660.00 | 2,687.00 | 2,687.00 | 0.98% | 503,800 |
| Oct 6, 2025 | 2,700.00 | 2,714.50 | 2,654.50 | 2,661.00 | 2,661.00 | 0.08% | 528,700 |
| Oct 3, 2025 | 2,650.00 | 2,672.00 | 2,642.50 | 2,659.00 | 2,659.00 | 0.64% | 361,900 |
| Oct 2, 2025 | 2,649.00 | 2,682.50 | 2,633.50 | 2,642.00 | 2,642.00 | -0.79% | 471,900 |
| Oct 1, 2025 | 2,680.00 | 2,703.50 | 2,648.50 | 2,663.00 | 2,663.00 | -1.37% | 380,200 |
| Sep 30, 2025 | 2,705.00 | 2,715.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0.19% | 270,800 |
| Sep 29, 2025 | 2,745.00 | 2,750.00 | 2,690.50 | 2,695.00 | 2,695.00 | -2.16% | 347,300 |
| Sep 26, 2025 | 2,770.50 | 2,779.00 | 2,734.50 | 2,754.50 | 2,754.50 | -0.56% | 390,900 |
| Sep 25, 2025 | 2,795.00 | 2,805.50 | 2,730.00 | 2,770.00 | 2,770.00 | -0.50% | 507,600 |
| Sep 24, 2025 | 2,720.00 | 2,793.00 | 2,697.50 | 2,784.00 | 2,784.00 | 3.71% | 605,400 |
| Sep 22, 2025 | 2,692.50 | 2,710.50 | 2,674.00 | 2,684.50 | 2,684.50 | -0.45% | 264,300 |
| Sep 19, 2025 | 2,740.50 | 2,750.50 | 2,692.50 | 2,696.50 | 2,696.50 | -2.03% | 365,800 |
| Sep 18, 2025 | 2,755.00 | 2,761.50 | 2,721.50 | 2,752.50 | 2,752.50 | -0.05% | 315,300 |
| Sep 17, 2025 | 2,786.00 | 2,796.50 | 2,754.00 | 2,754.00 | 2,754.00 | -1.75% | 336,500 |
| Sep 16, 2025 | 2,819.00 | 2,846.00 | 2,802.00 | 2,803.00 | 2,803.00 | -0.92% | 338,200 |
| Sep 12, 2025 | 2,879.00 | 2,879.00 | 2,827.00 | 2,829.00 | 2,829.00 | -1.45% | 605,700 |
| Sep 11, 2025 | 2,860.00 | 2,894.00 | 2,846.50 | 2,870.50 | 2,870.50 | 0.16% | 509,100 |
| Sep 10, 2025 | 2,927.50 | 2,934.00 | 2,866.00 | 2,866.00 | 2,866.00 | -2.13% | 320,200 |
| Sep 9, 2025 | 2,943.00 | 2,949.00 | 2,892.50 | 2,928.50 | 2,928.50 | -0.46% | 363,200 |