Wacoal Holdings Corp. (TYO:3591)
Japan · Delayed Price · Currency is JPY 4,663.00
+43.00 (0.93%)
May 7, 2026, 3:30 PM JST
Wacoal Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.12% | 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 |
| Mar 11, 2026 | 4,367.00 | 4,384.00 | 4,300.00 | 4,300.00 | 4,247.56 | -0.99% | 57,700 |
| Mar 10, 2026 | 4,362.00 | 4,374.00 | 4,306.00 | 4,343.00 | 4,290.04 | 1.19% | 86,800 |
| Mar 9, 2026 | 4,194.00 | 4,311.00 | 4,189.00 | 4,292.00 | 4,239.66 | -1.94% | 89,300 |
| Mar 6, 2026 | 4,311.00 | 4,377.00 | 4,290.00 | 4,377.00 | 4,323.62 | 0.69% | 71,200 |
| Mar 5, 2026 | 4,377.00 | 4,425.00 | 4,344.00 | 4,347.00 | 4,293.99 | 0.74% | 74,100 |
| Mar 4, 2026 | 4,350.00 | 4,382.00 | 4,282.00 | 4,315.00 | 4,262.38 | -1.64% | 95,200 |
| Mar 3, 2026 | 4,535.00 | 4,535.00 | 4,384.00 | 4,387.00 | 4,333.50 | -4.19% | 137,300 |
| Mar 2, 2026 | 4,522.00 | 4,605.00 | 4,510.00 | 4,579.00 | 4,523.16 | 0.84% | 102,400 |
| Feb 27, 2026 | 4,610.00 | 4,627.00 | 4,532.00 | 4,541.00 | 4,485.62 | -0.85% | 88,300 |
| Feb 26, 2026 | 4,573.00 | 4,610.00 | 4,562.00 | 4,580.00 | 4,524.15 | -0.22% | 115,900 |
| Feb 25, 2026 | 4,599.00 | 4,604.00 | 4,529.00 | 4,590.00 | 4,534.02 | 0.11% | 113,500 |
| Feb 24, 2026 | 4,499.00 | 4,642.00 | 4,499.00 | 4,585.00 | 4,529.09 | 1.96% | 150,100 |
| Feb 20, 2026 | 4,590.00 | 4,606.00 | 4,497.00 | 4,497.00 | 4,442.16 | -2.00% | 87,700 |
| Feb 19, 2026 | 4,596.00 | 4,625.00 | 4,579.00 | 4,589.00 | 4,533.04 | -0.15% | 82,800 |