Wacoal Holdings Corp. (TYO:3591)
Japan · Delayed Price · Currency is JPY 5,866.00
+32.00 (0.55%)
Sep 10, 2025, 3:30 PM JST
Wacoal Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 5,842.00 | 5,893.00 | 5,811.00 | 5,834.00 | 5,834.00 | 0.17% | 132,600 |
| Sep 8, 2025 | 5,808.00 | 5,893.00 | 5,808.00 | 5,824.00 | 5,824.00 | 0.26% | 151,600 |
| Sep 5, 2025 | 5,779.00 | 5,840.00 | 5,725.00 | 5,809.00 | 5,809.00 | 0.50% | 117,700 |
| Sep 4, 2025 | 5,705.00 | 5,780.00 | 5,634.00 | 5,780.00 | 5,780.00 | 1.37% | 163,300 |
| Sep 3, 2025 | 5,545.00 | 5,724.00 | 5,545.00 | 5,702.00 | 5,702.00 | 3.35% | 266,200 |
| Sep 2, 2025 | 5,498.00 | 5,576.00 | 5,484.00 | 5,517.00 | 5,517.00 | 1.42% | 146,300 |
| Sep 1, 2025 | 5,466.00 | 5,510.00 | 5,421.00 | 5,440.00 | 5,440.00 | -0.60% | 79,600 |
| Aug 29, 2025 | 5,482.00 | 5,524.00 | 5,443.00 | 5,473.00 | 5,473.00 | -1.21% | 71,000 |
| Aug 28, 2025 | 5,481.00 | 5,556.00 | 5,481.00 | 5,540.00 | 5,540.00 | 1.17% | 122,500 |
| Aug 27, 2025 | 5,460.00 | 5,478.00 | 5,425.00 | 5,476.00 | 5,476.00 | 0.72% | 146,100 |
| Aug 26, 2025 | 5,541.00 | 5,550.00 | 5,433.00 | 5,437.00 | 5,437.00 | -2.26% | 247,300 |
| Aug 25, 2025 | 5,669.00 | 5,670.00 | 5,534.00 | 5,563.00 | 5,563.00 | -1.89% | 160,700 |
| Aug 22, 2025 | 5,707.00 | 5,707.00 | 5,653.00 | 5,670.00 | 5,670.00 | -0.65% | 93,300 |
| Aug 21, 2025 | 5,708.00 | 5,736.00 | 5,647.00 | 5,707.00 | 5,707.00 | -0.52% | 105,300 |
| Aug 20, 2025 | 5,737.00 | 5,760.00 | 5,694.00 | 5,737.00 | 5,737.00 | 0.70% | 132,800 |
| Aug 19, 2025 | 5,844.00 | 5,884.00 | 5,680.00 | 5,697.00 | 5,697.00 | -3.67% | 266,200 |
| Aug 18, 2025 | 5,929.00 | 5,986.00 | 5,914.00 | 5,914.00 | 5,914.00 | -0.22% | 85,700 |
| Aug 15, 2025 | 6,030.00 | 6,030.00 | 5,885.00 | 5,927.00 | 5,927.00 | -1.02% | 111,800 |
| Aug 14, 2025 | 5,854.00 | 6,055.00 | 5,826.00 | 5,988.00 | 5,988.00 | 1.25% | 218,100 |
| Aug 13, 2025 | 5,876.00 | 5,932.00 | 5,736.00 | 5,914.00 | 5,914.00 | 0.58% | 419,400 |
| Aug 12, 2025 | 5,969.00 | 5,995.00 | 5,836.00 | 5,880.00 | 5,880.00 | -1.28% | 216,400 |
| Aug 8, 2025 | 5,968.00 | 6,044.00 | 5,950.00 | 5,956.00 | 5,956.00 | -0.15% | 198,700 |
| Aug 7, 2025 | 5,678.00 | 5,995.00 | 5,660.00 | 5,965.00 | 5,965.00 | 5.44% | 276,400 |
| Aug 6, 2025 | 5,549.00 | 5,657.00 | 5,549.00 | 5,657.00 | 5,657.00 | 2.48% | 129,200 |
| Aug 5, 2025 | 5,499.00 | 5,606.00 | 5,460.00 | 5,520.00 | 5,520.00 | 1.15% | 145,000 |
| Aug 4, 2025 | 5,497.00 | 5,500.00 | 5,430.00 | 5,457.00 | 5,457.00 | -1.50% | 134,000 |
| Aug 1, 2025 | 5,480.00 | 5,564.00 | 5,474.00 | 5,540.00 | 5,540.00 | 1.09% | 158,400 |
| Jul 31, 2025 | 5,426.00 | 5,528.00 | 5,422.00 | 5,480.00 | 5,480.00 | 1.01% | 143,000 |
| Jul 30, 2025 | 5,477.00 | 5,500.00 | 5,425.00 | 5,425.00 | 5,425.00 | -0.95% | 120,500 |
| Jul 29, 2025 | 5,479.00 | 5,507.00 | 5,415.00 | 5,477.00 | 5,477.00 | -0.42% | 97,400 |
| Jul 28, 2025 | 5,450.00 | 5,547.00 | 5,414.00 | 5,500.00 | 5,500.00 | 0.92% | 155,100 |
| Jul 25, 2025 | 5,339.00 | 5,460.00 | 5,339.00 | 5,450.00 | 5,450.00 | 2.64% | 187,800 |
| Jul 24, 2025 | 5,175.00 | 5,324.00 | 5,125.00 | 5,310.00 | 5,310.00 | 3.55% | 273,500 |
| Jul 23, 2025 | 5,022.00 | 5,137.00 | 5,007.00 | 5,128.00 | 5,128.00 | 2.36% | 237,000 |
| Jul 22, 2025 | 5,015.00 | 5,064.00 | 4,994.00 | 5,010.00 | 5,010.00 | -0.38% | 115,600 |
| Jul 18, 2025 | 5,073.00 | 5,073.00 | 5,021.00 | 5,029.00 | 5,029.00 | -0.02% | 122,500 |
| Jul 17, 2025 | 5,015.00 | 5,109.00 | 5,015.00 | 5,030.00 | 5,030.00 | 0.06% | 146,600 |
| Jul 16, 2025 | 5,006.00 | 5,093.00 | 4,990.00 | 5,027.00 | 5,027.00 | 0.42% | 161,100 |
| Jul 15, 2025 | 4,973.00 | 5,022.00 | 4,967.00 | 5,006.00 | 5,006.00 | 0.66% | 198,700 |
| Jul 14, 2025 | 4,940.00 | 4,987.00 | 4,936.00 | 4,973.00 | 4,973.00 | 0.04% | 77,200 |
| Jul 11, 2025 | 4,950.00 | 4,991.00 | 4,948.00 | 4,971.00 | 4,971.00 | 0.73% | 99,100 |
| Jul 10, 2025 | 4,940.00 | 4,953.00 | 4,907.00 | 4,935.00 | 4,935.00 | -0.18% | 135,500 |
| Jul 9, 2025 | 4,957.00 | 5,010.00 | 4,944.00 | 4,944.00 | 4,944.00 | -0.28% | 92,900 |
| Jul 8, 2025 | 4,969.00 | 4,990.00 | 4,927.00 | 4,958.00 | 4,958.00 | 0.28% | 104,500 |
| Jul 7, 2025 | 4,950.00 | 4,978.00 | 4,928.00 | 4,944.00 | 4,944.00 | -0.42% | 72,800 |
| Jul 4, 2025 | 5,000.00 | 5,045.00 | 4,959.00 | 4,965.00 | 4,965.00 | -0.30% | 89,200 |
| Jul 3, 2025 | 4,966.00 | 4,980.00 | 4,926.00 | 4,980.00 | 4,980.00 | -0.20% | 94,900 |
| Jul 2, 2025 | 4,949.00 | 5,009.00 | 4,939.00 | 4,990.00 | 4,990.00 | 0.83% | 84,000 |
| Jul 1, 2025 | 4,968.00 | 4,990.00 | 4,926.00 | 4,949.00 | 4,949.00 | -0.40% | 82,600 |
| Jun 30, 2025 | 4,980.00 | 5,040.00 | 4,966.00 | 4,969.00 | 4,969.00 | 0.42% | 155,300 |