Wakamoto Pharmaceutical Co.,Ltd. (TYO:4512)
Japan · Delayed Price · Currency is JPY 279.00
-2.00 (-0.71%)
May 29, 2026, 3:30 PM JST
Wakamoto Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 285.00 | 285.00 | 279.00 | 279.00 | 279.00 | -0.71% | 48,300 |
| May 28, 2026 | 286.00 | 286.00 | 279.00 | 281.00 | 281.00 | -1.06% | 70,600 |
| May 27, 2026 | 278.00 | 288.00 | 275.00 | 284.00 | 284.00 | 2.16% | 142,500 |
| May 26, 2026 | 278.00 | 280.00 | 277.00 | 278.00 | 278.00 | - | 54,500 |
| May 25, 2026 | 285.00 | 287.00 | 275.00 | 278.00 | 278.00 | -2.11% | 102,400 |
| May 22, 2026 | 284.00 | 289.00 | 282.00 | 284.00 | 284.00 | 1.07% | 61,800 |
| May 21, 2026 | 287.00 | 288.00 | 279.00 | 281.00 | 281.00 | - | 103,700 |
| May 20, 2026 | 288.00 | 289.00 | 278.00 | 281.00 | 281.00 | -3.10% | 210,000 |
| May 19, 2026 | 299.00 | 303.00 | 290.00 | 290.00 | 290.00 | -1.36% | 148,700 |
| May 18, 2026 | 324.00 | 324.00 | 292.00 | 294.00 | 294.00 | -13.53% | 340,200 |
| May 15, 2026 | 350.00 | 354.00 | 338.00 | 340.00 | 340.00 | -1.73% | 103,400 |
| May 14, 2026 | 347.00 | 355.00 | 346.00 | 346.00 | 346.00 | -0.29% | 56,600 |
| May 13, 2026 | 346.00 | 350.00 | 338.00 | 347.00 | 347.00 | 1.17% | 94,100 |
| May 12, 2026 | 349.00 | 354.00 | 342.00 | 343.00 | 343.00 | -2.00% | 78,400 |
| May 11, 2026 | 357.00 | 358.00 | 349.00 | 350.00 | 350.00 | -1.96% | 68,100 |
| May 8, 2026 | 364.00 | 364.00 | 353.00 | 357.00 | 357.00 | -1.38% | 99,900 |
| May 7, 2026 | 363.00 | 368.00 | 360.00 | 362.00 | 362.00 | 2.55% | 167,400 |
| May 1, 2026 | 347.00 | 354.00 | 347.00 | 353.00 | 353.00 | 1.15% | 45,000 |
| Apr 30, 2026 | 351.00 | 352.00 | 348.00 | 349.00 | 349.00 | -0.85% | 67,200 |
| Apr 28, 2026 | 345.00 | 353.00 | 343.00 | 352.00 | 352.00 | 1.44% | 48,900 |
| Apr 27, 2026 | 349.00 | 351.00 | 343.00 | 347.00 | 347.00 | -0.57% | 57,500 |
| Apr 24, 2026 | 352.00 | 352.00 | 345.00 | 349.00 | 349.00 | -0.85% | 49,900 |
| Apr 23, 2026 | 355.00 | 355.00 | 348.00 | 352.00 | 352.00 | 1.44% | 29,500 |
| Apr 22, 2026 | 350.00 | 351.00 | 345.00 | 347.00 | 347.00 | -1.70% | 52,800 |
| Apr 21, 2026 | 362.00 | 365.00 | 353.00 | 353.00 | 353.00 | -2.49% | 43,200 |
| Apr 20, 2026 | 356.00 | 364.00 | 356.00 | 362.00 | 362.00 | 1.69% | 81,800 |
| Apr 17, 2026 | 360.00 | 361.00 | 352.00 | 356.00 | 356.00 | -0.28% | 81,100 |
| Apr 16, 2026 | 351.00 | 361.00 | 350.00 | 357.00 | 357.00 | 1.42% | 115,800 |
| Apr 15, 2026 | 341.00 | 352.00 | 341.00 | 352.00 | 352.00 | 3.83% | 95,900 |
| Apr 14, 2026 | 339.00 | 342.00 | 338.00 | 339.00 | 339.00 | 0.89% | 36,800 |
| Apr 13, 2026 | 337.00 | 338.00 | 332.00 | 336.00 | 336.00 | -0.30% | 62,300 |
| Apr 10, 2026 | 341.00 | 344.00 | 336.00 | 337.00 | 337.00 | -2.03% | 90,500 |
| Apr 9, 2026 | 346.00 | 349.00 | 340.00 | 344.00 | 344.00 | -1.15% | 56,700 |
| Apr 8, 2026 | 348.00 | 350.00 | 344.00 | 348.00 | 348.00 | 1.75% | 57,300 |
| Apr 7, 2026 | 345.00 | 347.00 | 336.00 | 342.00 | 342.00 | -0.87% | 98,600 |
| Apr 6, 2026 | 349.00 | 349.00 | 343.00 | 345.00 | 345.00 | -0.86% | 51,500 |
| Apr 3, 2026 | 349.00 | 352.00 | 345.00 | 348.00 | 348.00 | -0.29% | 72,300 |
| Apr 2, 2026 | 354.00 | 357.00 | 348.00 | 349.00 | 349.00 | -1.13% | 79,800 |
| Apr 1, 2026 | 359.00 | 361.00 | 350.00 | 353.00 | 353.00 | 0.57% | 80,600 |
| Mar 31, 2026 | 351.00 | 357.00 | 349.00 | 351.00 | 351.00 | - | 80,300 |
| Mar 30, 2026 | 357.00 | 358.00 | 347.00 | 351.00 | 351.00 | -1.40% | 99,000 |
| Mar 27, 2026 | 364.00 | 369.00 | 357.00 | 359.00 | 356.00 | -1.37% | 144,900 |
| Mar 26, 2026 | 365.00 | 380.00 | 360.00 | 364.00 | 360.96 | 2.25% | 531,400 |
| Mar 25, 2026 | 358.00 | 361.00 | 356.00 | 356.00 | 353.03 | 0.85% | 93,900 |
| Mar 24, 2026 | 342.00 | 354.00 | 340.00 | 353.00 | 350.05 | 5.37% | 204,900 |
| Mar 23, 2026 | 345.00 | 348.00 | 333.00 | 335.00 | 332.20 | -4.01% | 249,600 |
| Mar 19, 2026 | 353.00 | 358.00 | 349.00 | 349.00 | 346.08 | -1.13% | 159,800 |
| Mar 18, 2026 | 345.00 | 366.00 | 345.00 | 353.00 | 350.05 | 2.32% | 517,200 |
| Mar 17, 2026 | 338.00 | 345.00 | 338.00 | 345.00 | 342.12 | 2.07% | 206,600 |
| Mar 16, 2026 | 335.00 | 340.00 | 329.00 | 338.00 | 335.18 | 0.90% | 92,000 |