Waqoo Inc. (TYO:4937)
Japan · Delayed Price · Currency is JPY 1,401.00
-8.00 (-0.57%)
Jan 23, 2026, 3:03 PM JST
Waqoo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,396.00 | 1,413.00 | 1,396.00 | 1,401.00 | 1,401.00 | -0.57% | 2,500 |
| Jan 22, 2026 | 1,365.00 | 1,424.00 | 1,364.00 | 1,409.00 | 1,409.00 | 2.92% | 3,900 |
| Jan 21, 2026 | 1,403.00 | 1,403.00 | 1,369.00 | 1,369.00 | 1,369.00 | -1.44% | 1,600 |
| Jan 20, 2026 | 1,403.00 | 1,403.00 | 1,365.00 | 1,389.00 | 1,389.00 | -1.77% | 10,000 |
| Jan 19, 2026 | 1,427.00 | 1,450.00 | 1,385.00 | 1,414.00 | 1,414.00 | -0.91% | 5,600 |
| Jan 16, 2026 | 1,400.00 | 1,454.00 | 1,386.00 | 1,427.00 | 1,427.00 | 2.81% | 23,500 |
| Jan 15, 2026 | 1,364.00 | 1,400.00 | 1,361.00 | 1,388.00 | 1,388.00 | 1.61% | 13,000 |
| Jan 14, 2026 | 1,400.00 | 1,415.00 | 1,366.00 | 1,366.00 | 1,366.00 | -1.44% | 20,700 |
| Jan 13, 2026 | 1,410.00 | 1,410.00 | 1,365.00 | 1,386.00 | 1,386.00 | -1.70% | 6,500 |
| Jan 9, 2026 | 1,349.00 | 1,415.00 | 1,349.00 | 1,410.00 | 1,410.00 | 3.91% | 14,300 |
| Jan 8, 2026 | 1,369.00 | 1,376.00 | 1,354.00 | 1,357.00 | 1,357.00 | -1.31% | 10,000 |
| Jan 7, 2026 | 1,376.00 | 1,385.00 | 1,366.00 | 1,375.00 | 1,375.00 | -1.01% | 3,400 |
| Jan 6, 2026 | 1,369.00 | 1,406.00 | 1,369.00 | 1,389.00 | 1,389.00 | 0.51% | 1,900 |
| Jan 5, 2026 | 1,377.00 | 1,382.00 | 1,371.00 | 1,382.00 | 1,382.00 | 0.36% | 1,800 |
| Dec 30, 2025 | 1,355.00 | 1,393.00 | 1,341.00 | 1,377.00 | 1,377.00 | 0.88% | 4,500 |
| Dec 29, 2025 | 1,340.00 | 1,384.00 | 1,340.00 | 1,365.00 | 1,365.00 | 1.87% | 21,100 |
| Dec 26, 2025 | 1,371.00 | 1,391.00 | 1,339.00 | 1,340.00 | 1,340.00 | -1.98% | 40,900 |
| Dec 25, 2025 | 1,391.00 | 1,418.00 | 1,366.00 | 1,367.00 | 1,367.00 | -2.36% | 19,400 |
| Dec 24, 2025 | 1,427.00 | 1,427.00 | 1,400.00 | 1,400.00 | 1,400.00 | -1.89% | 3,300 |
| Dec 23, 2025 | 1,430.00 | 1,450.00 | 1,402.00 | 1,427.00 | 1,427.00 | 1.28% | 9,800 |
| Dec 22, 2025 | 1,415.00 | 1,448.00 | 1,401.00 | 1,409.00 | 1,409.00 | -2.42% | 7,200 |
| Dec 19, 2025 | 1,345.00 | 1,445.00 | 1,344.00 | 1,444.00 | 1,444.00 | 7.28% | 43,400 |
| Dec 18, 2025 | 1,370.00 | 1,370.00 | 1,341.00 | 1,346.00 | 1,346.00 | -0.66% | 3,700 |
| Dec 17, 2025 | 1,325.00 | 1,479.00 | 1,325.00 | 1,355.00 | 1,355.00 | 3.04% | 55,200 |
| Dec 16, 2025 | 1,339.00 | 1,347.00 | 1,292.00 | 1,315.00 | 1,315.00 | -2.81% | 17,700 |
| Dec 15, 2025 | 1,407.00 | 1,407.00 | 1,352.00 | 1,353.00 | 1,353.00 | -2.87% | 22,500 |
| Dec 12, 2025 | 1,528.00 | 1,598.00 | 1,365.00 | 1,393.00 | 1,393.00 | -9.78% | 53,200 |
| Dec 11, 2025 | 1,703.00 | 1,703.00 | 1,541.00 | 1,544.00 | 1,544.00 | -10.75% | 13,900 |
| Dec 10, 2025 | 1,742.00 | 1,757.00 | 1,723.00 | 1,730.00 | 1,730.00 | -0.69% | 53,600 |
| Dec 9, 2025 | 1,737.00 | 1,742.00 | 1,732.00 | 1,742.00 | 1,742.00 | 0.06% | 14,900 |
| Dec 8, 2025 | 1,745.00 | 1,745.00 | 1,731.00 | 1,741.00 | 1,741.00 | 0.29% | 38,500 |
| Dec 5, 2025 | 1,743.00 | 1,743.00 | 1,725.00 | 1,736.00 | 1,736.00 | -0.46% | 17,900 |
| Dec 4, 2025 | 1,712.00 | 1,744.00 | 1,712.00 | 1,744.00 | 1,744.00 | 1.93% | 22,700 |
| Dec 3, 2025 | 1,715.00 | 1,719.00 | 1,711.00 | 1,711.00 | 1,711.00 | -0.18% | 11,200 |
| Dec 2, 2025 | 1,728.00 | 1,728.00 | 1,711.00 | 1,714.00 | 1,714.00 | -0.81% | 17,900 |
| Dec 1, 2025 | 1,728.00 | 1,740.00 | 1,728.00 | 1,728.00 | 1,728.00 | 0.17% | 16,800 |
| Nov 28, 2025 | 1,740.00 | 1,740.00 | 1,722.00 | 1,725.00 | 1,725.00 | -0.92% | 34,200 |
| Nov 27, 2025 | 1,745.00 | 1,751.00 | 1,740.00 | 1,741.00 | 1,741.00 | -0.57% | 22,600 |
| Nov 26, 2025 | 1,750.00 | 1,760.00 | 1,741.00 | 1,751.00 | 1,751.00 | 0.46% | 24,200 |
| Nov 25, 2025 | 1,765.00 | 1,773.00 | 1,743.00 | 1,743.00 | 1,743.00 | -1.69% | 57,100 |
| Nov 21, 2025 | 1,787.00 | 1,787.00 | 1,743.00 | 1,773.00 | 1,773.00 | -0.78% | 28,400 |
| Nov 20, 2025 | 1,780.00 | 1,790.00 | 1,775.00 | 1,787.00 | 1,787.00 | 0.96% | 24,100 |
| Nov 19, 2025 | 1,731.00 | 1,850.00 | 1,731.00 | 1,770.00 | 1,770.00 | 2.25% | 80,200 |
| Nov 18, 2025 | 1,730.00 | 1,743.00 | 1,720.00 | 1,731.00 | 1,731.00 | -0.80% | 32,000 |
| Nov 17, 2025 | 1,755.00 | 1,766.00 | 1,659.00 | 1,745.00 | 1,745.00 | -1.19% | 131,600 |
| Nov 14, 2025 | 1,766.00 | 1,766.00 | 1,766.00 | 1,766.00 | 1,766.00 | 20.46% | 31,500 |
| Nov 13, 2025 | 1,520.00 | 1,520.00 | 1,466.00 | 1,466.00 | 1,466.00 | -3.62% | 20,700 |
| Nov 12, 2025 | 1,436.00 | 1,521.00 | 1,435.00 | 1,521.00 | 1,521.00 | 5.26% | 39,600 |
| Nov 11, 2025 | 1,438.00 | 1,450.00 | 1,428.00 | 1,445.00 | 1,445.00 | -0.21% | 10,100 |
| Nov 10, 2025 | 1,460.00 | 1,460.00 | 1,395.00 | 1,448.00 | 1,448.00 | 3.43% | 26,900 |