Wacoal Holdings Corp. (TYO:3591)
Japan · Delayed Price · Currency is JPY 5,683.00
-43.00 (-0.75%)
Oct 24, 2025, 3:30 PM JST
Wacoal Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 5,769.00 | 5,787.00 | 5,670.00 | 5,683.00 | 5,683.00 | -0.75% | 150,400 |
| Oct 23, 2025 | 5,829.00 | 5,840.00 | 5,726.00 | 5,726.00 | 5,726.00 | -1.88% | 124,700 |
| Oct 22, 2025 | 5,773.00 | 5,842.00 | 5,762.00 | 5,836.00 | 5,836.00 | 1.09% | 159,600 |
| Oct 21, 2025 | 5,741.00 | 5,777.00 | 5,713.00 | 5,773.00 | 5,773.00 | 0.56% | 117,100 |
| Oct 20, 2025 | 5,750.00 | 5,760.00 | 5,708.00 | 5,741.00 | 5,741.00 | 1.31% | 100,500 |
| Oct 17, 2025 | 5,689.00 | 5,698.00 | 5,646.00 | 5,667.00 | 5,667.00 | -0.40% | 89,800 |
| Oct 16, 2025 | 5,650.00 | 5,707.00 | 5,645.00 | 5,690.00 | 5,690.00 | 0.23% | 76,200 |
| Oct 15, 2025 | 5,670.00 | 5,737.00 | 5,666.00 | 5,677.00 | 5,677.00 | 0.57% | 94,700 |
| Oct 14, 2025 | 5,632.00 | 5,710.00 | 5,620.00 | 5,645.00 | 5,645.00 | -1.52% | 116,200 |
| Oct 10, 2025 | 5,636.00 | 5,753.00 | 5,618.00 | 5,732.00 | 5,732.00 | 0.65% | 160,100 |
| Oct 9, 2025 | 5,610.00 | 5,774.00 | 5,591.00 | 5,695.00 | 5,695.00 | 1.23% | 136,400 |
| Oct 8, 2025 | 5,650.00 | 5,688.00 | 5,624.00 | 5,626.00 | 5,626.00 | -0.65% | 115,100 |
| Oct 7, 2025 | 5,713.00 | 5,741.00 | 5,663.00 | 5,663.00 | 5,663.00 | -0.91% | 170,400 |
| Oct 6, 2025 | 5,734.00 | 5,763.00 | 5,685.00 | 5,715.00 | 5,715.00 | 1.11% | 162,700 |
| Oct 3, 2025 | 5,602.00 | 5,695.00 | 5,602.00 | 5,652.00 | 5,652.00 | 1.36% | 105,800 |
| Oct 2, 2025 | 5,444.00 | 5,621.00 | 5,444.00 | 5,576.00 | 5,576.00 | 2.42% | 153,400 |
| Oct 1, 2025 | 5,621.00 | 5,636.00 | 5,435.00 | 5,444.00 | 5,444.00 | -3.41% | 141,500 |
| Sep 30, 2025 | 5,670.00 | 5,683.00 | 5,629.00 | 5,636.00 | 5,636.00 | -0.95% | 122,200 |
| Sep 29, 2025 | 5,687.00 | 5,733.00 | 5,634.00 | 5,690.00 | 5,690.00 | -0.56% | 111,900 |
| Sep 26, 2025 | 5,719.00 | 5,761.00 | 5,681.00 | 5,722.00 | 5,672.00 | 0.46% | 145,500 |
| Sep 25, 2025 | 5,776.00 | 5,776.00 | 5,680.00 | 5,696.00 | 5,646.23 | -0.78% | 129,700 |
| Sep 24, 2025 | 5,702.00 | 5,760.00 | 5,676.00 | 5,741.00 | 5,690.83 | 2.23% | 198,000 |
| Sep 22, 2025 | 5,615.00 | 5,660.00 | 5,581.00 | 5,616.00 | 5,566.93 | -1.00% | 99,500 |
| Sep 19, 2025 | 5,852.00 | 5,852.00 | 5,626.00 | 5,673.00 | 5,623.43 | -3.08% | 201,000 |
| Sep 18, 2025 | 5,900.00 | 5,929.00 | 5,840.00 | 5,853.00 | 5,801.86 | -0.66% | 131,200 |
| Sep 17, 2025 | 5,901.00 | 5,931.00 | 5,852.00 | 5,892.00 | 5,840.51 | -0.15% | 131,200 |
| Sep 16, 2025 | 5,819.00 | 5,958.00 | 5,812.00 | 5,901.00 | 5,849.44 | 1.41% | 185,300 |
| Sep 12, 2025 | 5,851.00 | 5,898.00 | 5,750.00 | 5,819.00 | 5,768.15 | -0.65% | 161,000 |
| Sep 11, 2025 | 5,830.00 | 5,887.00 | 5,783.00 | 5,857.00 | 5,805.82 | -0.15% | 161,000 |
| Sep 10, 2025 | 5,844.00 | 5,898.00 | 5,806.00 | 5,866.00 | 5,814.74 | 0.55% | 96,900 |
| Sep 9, 2025 | 5,842.00 | 5,893.00 | 5,811.00 | 5,834.00 | 5,783.02 | 0.17% | 132,600 |
| Sep 8, 2025 | 5,808.00 | 5,893.00 | 5,808.00 | 5,824.00 | 5,773.11 | 0.26% | 151,600 |
| Sep 5, 2025 | 5,779.00 | 5,840.00 | 5,725.00 | 5,809.00 | 5,758.24 | 0.50% | 117,700 |
| Sep 4, 2025 | 5,705.00 | 5,780.00 | 5,634.00 | 5,780.00 | 5,729.49 | 1.37% | 163,300 |
| Sep 3, 2025 | 5,545.00 | 5,724.00 | 5,545.00 | 5,702.00 | 5,652.17 | 3.35% | 266,200 |
| Sep 2, 2025 | 5,498.00 | 5,576.00 | 5,484.00 | 5,517.00 | 5,468.79 | 1.42% | 146,300 |
| Sep 1, 2025 | 5,466.00 | 5,510.00 | 5,421.00 | 5,440.00 | 5,392.45 | -0.60% | 79,600 |
| Aug 29, 2025 | 5,482.00 | 5,524.00 | 5,443.00 | 5,473.00 | 5,425.17 | -1.21% | 71,000 |
| Aug 28, 2025 | 5,481.00 | 5,556.00 | 5,481.00 | 5,540.00 | 5,491.58 | 1.17% | 122,500 |
| Aug 27, 2025 | 5,460.00 | 5,478.00 | 5,425.00 | 5,476.00 | 5,428.14 | 0.72% | 146,100 |
| Aug 26, 2025 | 5,541.00 | 5,550.00 | 5,433.00 | 5,437.00 | 5,389.48 | -2.26% | 247,300 |
| Aug 25, 2025 | 5,669.00 | 5,670.00 | 5,534.00 | 5,563.00 | 5,514.38 | -1.89% | 160,700 |
| Aug 22, 2025 | 5,707.00 | 5,707.00 | 5,653.00 | 5,670.00 | 5,620.44 | -0.65% | 93,300 |
| Aug 21, 2025 | 5,708.00 | 5,736.00 | 5,647.00 | 5,707.00 | 5,657.12 | -0.52% | 105,300 |
| Aug 20, 2025 | 5,737.00 | 5,760.00 | 5,694.00 | 5,737.00 | 5,686.86 | 0.70% | 132,800 |
| Aug 19, 2025 | 5,844.00 | 5,884.00 | 5,680.00 | 5,697.00 | 5,647.21 | -3.67% | 266,200 |
| Aug 18, 2025 | 5,929.00 | 5,986.00 | 5,914.00 | 5,914.00 | 5,862.31 | -0.22% | 85,700 |
| Aug 15, 2025 | 6,030.00 | 6,030.00 | 5,885.00 | 5,927.00 | 5,875.20 | -1.02% | 111,800 |
| Aug 14, 2025 | 5,854.00 | 6,055.00 | 5,826.00 | 5,988.00 | 5,935.66 | 1.25% | 218,100 |
| Aug 13, 2025 | 5,876.00 | 5,932.00 | 5,736.00 | 5,914.00 | 5,862.31 | 0.58% | 419,400 |