Wacoal Holdings Corp. (TYO:3591)
Japan · Delayed Price · Currency is JPY 4,449.00
-14.00 (-0.31%)
May 28, 2026, 2:09 PM JST
Wacoal Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 4,506.00 | 4,570.00 | 4,385.00 | 4,463.00 | 4,463.00 | -0.60% | 144,500 |
| May 26, 2026 | 4,593.00 | 4,593.00 | 4,478.00 | 4,490.00 | 4,490.00 | -2.24% | 100,000 |
| May 25, 2026 | 4,472.00 | 4,644.00 | 4,468.00 | 4,593.00 | 4,593.00 | 2.59% | 147,200 |
| May 22, 2026 | 4,497.00 | 4,547.00 | 4,370.00 | 4,477.00 | 4,477.00 | 0.25% | 132,600 |
| May 21, 2026 | 4,410.00 | 4,493.00 | 4,404.00 | 4,466.00 | 4,466.00 | 2.27% | 122,000 |
| May 20, 2026 | 4,323.00 | 4,367.00 | 4,285.00 | 4,367.00 | 4,367.00 | 0.99% | 121,900 |
| May 19, 2026 | 4,355.00 | 4,365.00 | 4,202.00 | 4,324.00 | 4,324.00 | -0.37% | 175,000 |
| May 18, 2026 | 4,369.00 | 4,390.00 | 4,270.00 | 4,340.00 | 4,340.00 | -0.91% | 201,700 |
| May 15, 2026 | 4,472.00 | 4,549.00 | 4,265.00 | 4,380.00 | 4,380.00 | -5.54% | 276,200 |
| May 14, 2026 | 4,674.00 | 4,711.00 | 4,605.00 | 4,637.00 | 4,637.00 | -0.79% | 82,100 |
| May 13, 2026 | 4,653.00 | 4,720.00 | 4,652.00 | 4,674.00 | 4,674.00 | 0.17% | 114,500 |
| May 12, 2026 | 4,670.00 | 4,717.00 | 4,613.00 | 4,666.00 | 4,666.00 | -0.58% | 77,100 |
| May 11, 2026 | 4,669.00 | 4,717.00 | 4,641.00 | 4,693.00 | 4,693.00 | 0.34% | 95,300 |
| May 8, 2026 | 4,665.00 | 4,707.00 | 4,586.00 | 4,677.00 | 4,677.00 | 0.30% | 129,300 |
| May 7, 2026 | 4,670.00 | 4,710.00 | 4,613.00 | 4,663.00 | 4,663.00 | 0.93% | 200,400 |
| May 1, 2026 | 4,620.00 | 4,645.00 | 4,552.00 | 4,620.00 | 4,620.00 | - | 91,500 |
| Apr 30, 2026 | 4,657.00 | 4,713.00 | 4,600.00 | 4,620.00 | 4,620.00 | -2.26% | 153,500 |
| Apr 28, 2026 | 4,742.00 | 4,755.00 | 4,635.00 | 4,727.00 | 4,727.00 | - | 150,800 |
| Apr 27, 2026 | 4,776.00 | 4,779.00 | 4,671.00 | 4,727.00 | 4,727.00 | -0.90% | 136,500 |
| Apr 24, 2026 | 4,877.00 | 4,877.00 | 4,716.00 | 4,770.00 | 4,770.00 | -2.19% | 162,300 |
| Apr 23, 2026 | 4,887.00 | 4,928.00 | 4,792.00 | 4,877.00 | 4,877.00 | -1.47% | 264,800 |
| Apr 22, 2026 | 5,290.00 | 5,299.00 | 4,891.00 | 4,950.00 | 4,950.00 | -6.60% | 420,300 |
| Apr 21, 2026 | 5,103.00 | 5,537.00 | 5,102.00 | 5,300.00 | 5,300.00 | 5.12% | 1,316,600 |
| Apr 20, 2026 | 4,605.00 | 5,042.00 | 4,605.00 | 5,042.00 | 5,042.00 | 16.12% | 1,114,600 |
| Apr 17, 2026 | 4,330.00 | 4,386.00 | 4,330.00 | 4,342.00 | 4,342.00 | 0.51% | 66,700 |
| Apr 16, 2026 | 4,329.00 | 4,361.00 | 4,320.00 | 4,320.00 | 4,320.00 | 0.33% | 74,500 |
| Apr 15, 2026 | 4,306.00 | 4,332.00 | 4,292.00 | 4,306.00 | 4,306.00 | 0.82% | 83,700 |
| Apr 14, 2026 | 4,267.00 | 4,306.00 | 4,250.00 | 4,271.00 | 4,271.00 | 0.14% | 77,200 |
| Apr 13, 2026 | 4,302.00 | 4,321.00 | 4,246.00 | 4,265.00 | 4,265.00 | -1.04% | 75,200 |
| Apr 10, 2026 | 4,367.00 | 4,392.00 | 4,302.00 | 4,310.00 | 4,310.00 | -0.92% | 106,100 |
| Apr 9, 2026 | 4,440.00 | 4,444.00 | 4,336.00 | 4,350.00 | 4,350.00 | -1.02% | 103,500 |
| Apr 8, 2026 | 4,370.00 | 4,406.00 | 4,320.00 | 4,395.00 | 4,395.00 | 3.14% | 125,700 |
| Apr 7, 2026 | 4,195.00 | 4,261.00 | 4,194.00 | 4,261.00 | 4,261.00 | 1.91% | 91,300 |
| Apr 6, 2026 | 4,150.00 | 4,197.00 | 4,125.00 | 4,181.00 | 4,181.00 | 1.38% | 63,300 |
| Apr 3, 2026 | 4,127.00 | 4,161.00 | 4,106.00 | 4,124.00 | 4,124.00 | 0.63% | 61,200 |
| Apr 2, 2026 | 4,100.00 | 4,156.00 | 4,085.00 | 4,098.00 | 4,098.00 | 0.17% | 63,600 |
| Apr 1, 2026 | 4,065.00 | 4,091.00 | 4,018.00 | 4,091.00 | 4,091.00 | 3.39% | 75,900 |
| Mar 31, 2026 | 3,985.00 | 4,017.00 | 3,956.00 | 3,957.00 | 3,957.00 | -0.38% | 73,800 |
| Mar 30, 2026 | 3,927.00 | 3,997.00 | 3,896.00 | 3,972.00 | 3,972.00 | -1.93% | 96,700 |
| Mar 27, 2026 | 4,097.00 | 4,122.00 | 4,083.00 | 4,100.00 | 4,050.00 | 0.44% | 120,700 |
| Mar 26, 2026 | 4,110.00 | 4,131.00 | 4,035.00 | 4,082.00 | 4,032.22 | -0.68% | 66,300 |
| Mar 25, 2026 | 4,151.00 | 4,156.00 | 4,070.00 | 4,110.00 | 4,059.88 | 0.86% | 120,200 |
| Mar 24, 2026 | 4,058.00 | 4,100.00 | 4,041.00 | 4,075.00 | 4,025.30 | 2.18% | 90,900 |
| Mar 23, 2026 | 4,000.00 | 4,056.00 | 3,983.00 | 3,988.00 | 3,939.37 | -2.01% | 96,800 |
| Mar 19, 2026 | 4,151.00 | 4,170.00 | 4,070.00 | 4,070.00 | 4,020.37 | -2.40% | 120,500 |
| Mar 18, 2026 | 4,136.00 | 4,170.00 | 4,099.00 | 4,170.00 | 4,119.15 | 0.90% | 102,400 |
| Mar 17, 2026 | 4,109.00 | 4,157.00 | 4,091.00 | 4,133.00 | 4,082.60 | 1.03% | 66,400 |
| Mar 16, 2026 | 4,141.00 | 4,149.00 | 4,091.00 | 4,091.00 | 4,041.11 | -1.26% | 84,900 |
| Mar 13, 2026 | 4,171.00 | 4,215.00 | 4,143.00 | 4,143.00 | 4,092.48 | -1.10% | 95,500 |
| Mar 12, 2026 | 4,270.00 | 4,270.00 | 4,146.00 | 4,189.00 | 4,137.91 | -2.58% | 109,900 |