Waqoo Inc. (TYO:4937)
Japan · Delayed Price · Currency is JPY 1,450.00
+67.00 (4.84%)
Oct 28, 2025, 3:30 PM JST
Waqoo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 1,384.00 | 1,393.00 | 1,384.00 | 1,388.00 | - | 0.36% | 300 |
| Oct 27, 2025 | 1,402.00 | 1,402.00 | 1,376.00 | 1,383.00 | 1,383.00 | -1.91% | 13,300 |
| Oct 24, 2025 | 1,390.00 | 1,410.00 | 1,358.00 | 1,410.00 | 1,410.00 | 0.86% | 22,400 |
| Oct 23, 2025 | 1,374.00 | 1,399.00 | 1,365.00 | 1,398.00 | 1,398.00 | -0.21% | 11,300 |
| Oct 22, 2025 | 1,376.00 | 1,415.00 | 1,376.00 | 1,401.00 | 1,401.00 | 0.94% | 12,100 |
| Oct 21, 2025 | 1,383.00 | 1,444.00 | 1,383.00 | 1,388.00 | 1,388.00 | 0.14% | 27,100 |
| Oct 20, 2025 | 1,345.00 | 1,413.00 | 1,345.00 | 1,386.00 | 1,386.00 | 0.80% | 10,100 |
| Oct 17, 2025 | 1,403.00 | 1,416.00 | 1,375.00 | 1,375.00 | 1,375.00 | -2.96% | 12,100 |
| Oct 16, 2025 | 1,434.00 | 1,472.00 | 1,413.00 | 1,417.00 | 1,417.00 | -0.07% | 7,200 |
| Oct 15, 2025 | 1,414.00 | 1,438.00 | 1,414.00 | 1,418.00 | 1,418.00 | -0.21% | 5,600 |
| Oct 14, 2025 | 1,463.00 | 1,463.00 | 1,411.00 | 1,421.00 | 1,421.00 | -3.00% | 16,000 |
| Oct 10, 2025 | 1,470.00 | 1,474.00 | 1,454.00 | 1,465.00 | 1,465.00 | -0.68% | 7,300 |
| Oct 9, 2025 | 1,403.00 | 1,475.00 | 1,392.00 | 1,475.00 | 1,475.00 | 2.93% | 21,500 |
| Oct 8, 2025 | 1,444.00 | 1,493.00 | 1,427.00 | 1,433.00 | 1,433.00 | -2.05% | 25,900 |
| Oct 7, 2025 | 1,425.00 | 1,478.00 | 1,425.00 | 1,463.00 | 1,463.00 | 1.04% | 26,100 |
| Oct 6, 2025 | 1,400.00 | 1,450.00 | 1,395.00 | 1,448.00 | 1,448.00 | 3.43% | 33,700 |
| Oct 3, 2025 | 1,380.00 | 1,405.00 | 1,352.00 | 1,400.00 | 1,400.00 | -0.50% | 39,700 |
| Oct 2, 2025 | 1,249.00 | 1,410.00 | 1,249.00 | 1,407.00 | 1,407.00 | 16.28% | 48,500 |
| Oct 1, 2025 | 1,387.00 | 1,411.00 | 1,204.00 | 1,210.00 | 1,210.00 | -13.88% | 49,900 |
| Sep 30, 2025 | 1,400.00 | 1,405.00 | 1,376.00 | 1,405.00 | 1,405.00 | 0.07% | 11,900 |
| Sep 29, 2025 | 1,353.00 | 1,450.00 | 1,348.00 | 1,404.00 | 1,404.00 | 1.52% | 35,000 |
| Sep 26, 2025 | 1,381.00 | 1,409.00 | 1,330.00 | 1,383.00 | 1,383.00 | -1.98% | 36,200 |
| Sep 25, 2025 | 1,313.00 | 1,438.00 | 1,306.00 | 1,411.00 | 1,411.00 | 7.30% | 111,700 |
| Sep 24, 2025 | 1,216.00 | 1,355.00 | 1,202.00 | 1,315.00 | 1,315.00 | 7.70% | 74,100 |
| Sep 22, 2025 | 1,172.00 | 1,233.00 | 1,155.00 | 1,221.00 | 1,221.00 | 9.70% | 38,800 |
| Sep 19, 2025 | 1,143.00 | 1,143.00 | 1,113.00 | 1,113.00 | 1,113.00 | -2.20% | 11,500 |
| Sep 18, 2025 | 1,140.00 | 1,158.00 | 1,138.00 | 1,138.00 | 1,138.00 | -1.22% | 7,700 |
| Sep 17, 2025 | 1,139.00 | 1,155.00 | 1,126.00 | 1,152.00 | 1,152.00 | 0.61% | 7,800 |
| Sep 16, 2025 | 1,111.00 | 1,154.00 | 1,111.00 | 1,145.00 | 1,145.00 | 3.15% | 12,600 |
| Sep 12, 2025 | 1,170.00 | 1,172.00 | 1,088.00 | 1,110.00 | 1,110.00 | -5.21% | 35,200 |
| Sep 11, 2025 | 1,205.00 | 1,205.00 | 1,171.00 | 1,171.00 | 1,171.00 | -2.01% | 35,200 |
| Sep 10, 2025 | 1,191.00 | 1,202.00 | 1,174.00 | 1,195.00 | 1,195.00 | -0.42% | 6,500 |
| Sep 9, 2025 | 1,219.00 | 1,220.00 | 1,190.00 | 1,200.00 | 1,200.00 | -1.56% | 5,800 |
| Sep 8, 2025 | 1,217.00 | 1,243.00 | 1,213.00 | 1,219.00 | 1,219.00 | -2.25% | 11,600 |
| Sep 5, 2025 | 1,207.00 | 1,260.00 | 1,190.00 | 1,247.00 | 1,247.00 | 4.79% | 25,800 |
| Sep 4, 2025 | 1,168.00 | 1,200.00 | 1,168.00 | 1,190.00 | 1,190.00 | 1.36% | 5,400 |
| Sep 3, 2025 | 1,181.00 | 1,201.00 | 1,155.00 | 1,174.00 | 1,174.00 | -2.17% | 21,600 |
| Sep 2, 2025 | 1,191.00 | 1,206.00 | 1,187.00 | 1,200.00 | 1,200.00 | 0.76% | 8,900 |
| Sep 1, 2025 | 1,219.00 | 1,229.00 | 1,180.00 | 1,191.00 | 1,191.00 | -3.33% | 20,200 |
| Aug 29, 2025 | 1,165.00 | 1,240.00 | 1,145.00 | 1,232.00 | 1,232.00 | 7.69% | 22,200 |
| Aug 28, 2025 | 1,188.00 | 1,188.00 | 1,140.00 | 1,144.00 | 1,144.00 | -3.87% | 23,200 |
| Aug 27, 2025 | 1,224.00 | 1,275.00 | 1,186.00 | 1,190.00 | 1,190.00 | 0.42% | 68,500 |
| Aug 26, 2025 | 1,125.00 | 1,224.00 | 1,120.00 | 1,185.00 | 1,185.00 | 6.47% | 45,800 |
| Aug 25, 2025 | 1,136.00 | 1,136.00 | 1,110.00 | 1,113.00 | 1,113.00 | -2.28% | 8,000 |
| Aug 22, 2025 | 1,148.00 | 1,153.00 | 1,139.00 | 1,139.00 | 1,139.00 | 0.09% | 7,400 |
| Aug 21, 2025 | 1,146.00 | 1,150.00 | 1,133.00 | 1,138.00 | 1,138.00 | -0.61% | 9,100 |
| Aug 20, 2025 | 1,116.00 | 1,145.00 | 1,106.00 | 1,145.00 | 1,145.00 | 2.88% | 10,600 |
| Aug 19, 2025 | 1,124.00 | 1,124.00 | 1,100.00 | 1,113.00 | 1,113.00 | -0.98% | 9,900 |
| Aug 18, 2025 | 1,091.00 | 1,126.00 | 1,090.00 | 1,124.00 | 1,124.00 | 3.31% | 9,000 |
| Aug 15, 2025 | 1,161.00 | 1,161.00 | 1,088.00 | 1,088.00 | 1,088.00 | -6.13% | 38,000 |