Waqoo Inc. (TYO:4937)
Japan · Delayed Price · Currency is JPY 2,284.00
+30.00 (1.33%)
Aug 27, 2026, 3:30 PM JST
Waqoo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2,371.00 | 2,371.00 | 2,228.00 | 2,254.00 | 2,254.00 | -6.90% | 15,600 |
| Aug 25, 2026 | 2,480.00 | 2,480.00 | 2,420.00 | 2,421.00 | 2,421.00 | -2.97% | 4,800 |
| Aug 24, 2026 | 2,460.00 | 2,500.00 | 2,400.00 | 2,495.00 | 2,495.00 | 1.55% | 16,900 |
| Aug 21, 2026 | 2,400.00 | 2,457.00 | 2,337.00 | 2,457.00 | 2,457.00 | 4.33% | 14,300 |
| Aug 20, 2026 | 2,251.00 | 2,360.00 | 2,251.00 | 2,355.00 | 2,355.00 | 3.97% | 12,800 |
| Aug 19, 2026 | 2,210.00 | 2,320.00 | 2,195.00 | 2,265.00 | 2,265.00 | 2.49% | 28,000 |
| Aug 18, 2026 | 2,184.00 | 2,210.00 | 2,107.00 | 2,210.00 | 2,210.00 | 2.41% | 15,800 |
| Aug 17, 2026 | 2,075.00 | 2,160.00 | 2,035.00 | 2,158.00 | 2,158.00 | 6.31% | 27,300 |
| Aug 14, 2026 | 2,035.00 | 2,036.00 | 1,994.00 | 2,030.00 | 2,030.00 | -0.39% | 17,900 |
| Aug 13, 2026 | 2,065.00 | 2,097.00 | 1,963.00 | 2,038.00 | 2,038.00 | -5.21% | 43,500 |
| Aug 12, 2026 | 2,048.00 | 2,150.00 | 1,901.00 | 2,150.00 | 2,150.00 | 9.25% | 242,200 |
| Aug 10, 2026 | 1,968.00 | 1,968.00 | 1,968.00 | 1,968.00 | 1,968.00 | 25.51% | 16,300 |
| Aug 7, 2026 | 1,535.00 | 1,568.00 | 1,532.00 | 1,568.00 | 1,568.00 | - | 900 |
| Aug 6, 2026 | 1,531.00 | 1,568.00 | 1,531.00 | 1,568.00 | 1,568.00 | - | 400 |
| Aug 5, 2026 | 1,578.00 | 1,578.00 | 1,545.00 | 1,568.00 | 1,568.00 | 1.95% | 500 |
| Aug 4, 2026 | 1,510.00 | 1,550.00 | 1,510.00 | 1,538.00 | 1,538.00 | 3.43% | 2,000 |
| Jul 31, 2026 | 1,480.00 | 1,500.00 | 1,480.00 | 1,487.00 | 1,487.00 | 0.47% | 400 |
| Jul 30, 2026 | 1,483.00 | 1,483.00 | 1,471.00 | 1,480.00 | 1,480.00 | -2.05% | 500 |
| Jul 29, 2026 | 1,500.00 | 1,511.00 | 1,473.00 | 1,511.00 | 1,511.00 | -0.07% | 500 |
| Jul 28, 2026 | 1,551.00 | 1,551.00 | 1,504.00 | 1,512.00 | 1,512.00 | -3.69% | 600 |
| Jul 27, 2026 | 1,530.00 | 1,570.00 | 1,530.00 | 1,570.00 | 1,570.00 | 4.60% | 900 |
| Jul 24, 2026 | 1,518.00 | 1,518.00 | 1,501.00 | 1,501.00 | 1,501.00 | -1.12% | 300 |
| Jul 23, 2026 | 1,455.00 | 1,555.00 | 1,455.00 | 1,518.00 | 1,518.00 | 2.57% | 6,200 |
| Jul 22, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | -1.73% | 300 |
| Jul 21, 2026 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | 1.76% | 100 |
| Jul 16, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1.37% | 100 |
| Jul 15, 2026 | 1,447.00 | 1,460.00 | 1,447.00 | 1,460.00 | 1,460.00 | 0.90% | 200 |
| Jul 14, 2026 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | -2.03% | 100 |
| Jul 13, 2026 | 1,477.00 | 1,477.00 | 1,477.00 | 1,477.00 | 1,477.00 | 1.86% | 100 |
| Jul 10, 2026 | 1,446.00 | 1,450.00 | 1,446.00 | 1,450.00 | 1,450.00 | - | 300 |
| Jul 9, 2026 | 1,434.00 | 1,450.00 | 1,434.00 | 1,450.00 | 1,450.00 | 0.55% | 2,500 |
| Jul 8, 2026 | 1,472.00 | 1,472.00 | 1,442.00 | 1,442.00 | 1,442.00 | -2.10% | 5,100 |
| Jul 7, 2026 | 1,473.00 | 1,493.00 | 1,473.00 | 1,473.00 | 1,473.00 | -0.81% | 1,500 |
| Jul 6, 2026 | 1,493.00 | 1,493.00 | 1,482.00 | 1,485.00 | 1,485.00 | -1.00% | 17,000 |
| Jul 3, 2026 | 1,485.00 | 1,500.00 | 1,485.00 | 1,500.00 | 1,500.00 | 1.01% | 1,200 |
| Jul 2, 2026 | 1,502.00 | 1,505.00 | 1,485.00 | 1,485.00 | 1,485.00 | -2.24% | 2,200 |
| Jun 30, 2026 | 1,515.00 | 1,519.00 | 1,477.00 | 1,519.00 | 1,519.00 | - | 600 |
| Jun 29, 2026 | 1,486.00 | 1,519.00 | 1,475.00 | 1,519.00 | 1,519.00 | 1.61% | 1,400 |
| Jun 26, 2026 | 1,500.00 | 1,500.00 | 1,495.00 | 1,495.00 | 1,495.00 | -0.33% | 700 |
| Jun 25, 2026 | 1,476.00 | 1,512.00 | 1,472.00 | 1,500.00 | 1,500.00 | -1.06% | 1,700 |
| Jun 24, 2026 | 1,550.00 | 1,550.00 | 1,499.00 | 1,516.00 | 1,516.00 | -2.38% | 2,000 |
| Jun 22, 2026 | 1,520.00 | 1,553.00 | 1,520.00 | 1,553.00 | 1,553.00 | 0.65% | 300 |
| Jun 19, 2026 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 0.78% | 200 |
| Jun 18, 2026 | 1,534.00 | 1,534.00 | 1,504.00 | 1,531.00 | 1,531.00 | 2.07% | 2,700 |
| Jun 17, 2026 | 1,530.00 | 1,533.00 | 1,454.00 | 1,500.00 | 1,500.00 | -2.98% | 13,400 |
| Jun 16, 2026 | 1,540.00 | 1,546.00 | 1,540.00 | 1,546.00 | 1,546.00 | -1.21% | 400 |
| Jun 15, 2026 | 1,540.00 | 1,566.00 | 1,540.00 | 1,565.00 | 1,565.00 | 1.62% | 800 |
| Jun 12, 2026 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | - | 100 |
| Jun 11, 2026 | 1,580.00 | 1,580.00 | 1,540.00 | 1,540.00 | 1,540.00 | -1.72% | 700 |
| Jun 9, 2026 | 1,504.00 | 1,567.00 | 1,504.00 | 1,567.00 | 1,567.00 | 1.49% | 500 |