Waqoo Inc. (TYO:4937)
Japan · Delayed Price · Currency is JPY 1,317.00
+27.00 (2.09%)
Apr 17, 2026, 3:30 PM JST
Waqoo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1,320.00 | 1,320.00 | 1,317.00 | 1,317.00 | 1,317.00 | 2.09% | 300 |
| Apr 16, 2026 | 1,289.00 | 1,290.00 | 1,288.00 | 1,290.00 | 1,290.00 | 1.57% | 500 |
| Apr 15, 2026 | 1,263.00 | 1,285.00 | 1,263.00 | 1,270.00 | 1,270.00 | -1.32% | 3,000 |
| Apr 14, 2026 | 1,267.00 | 1,287.00 | 1,267.00 | 1,287.00 | 1,287.00 | 0.16% | 2,200 |
| Apr 13, 2026 | 1,272.00 | 1,297.00 | 1,272.00 | 1,285.00 | 1,285.00 | 0.39% | 1,400 |
| Apr 10, 2026 | 1,272.00 | 1,284.00 | 1,272.00 | 1,280.00 | 1,280.00 | -1.08% | 2,600 |
| Apr 9, 2026 | 1,295.00 | 1,300.00 | 1,294.00 | 1,294.00 | 1,294.00 | -2.78% | 4,100 |
| Apr 8, 2026 | 1,324.00 | 1,342.00 | 1,324.00 | 1,331.00 | 1,331.00 | 0.08% | 2,900 |
| Apr 7, 2026 | 1,349.00 | 1,355.00 | 1,330.00 | 1,330.00 | 1,330.00 | -3.55% | 4,600 |
| Apr 6, 2026 | 1,378.00 | 1,380.00 | 1,351.00 | 1,379.00 | 1,379.00 | 1.62% | 600 |
| Apr 3, 2026 | 1,360.00 | 1,375.00 | 1,345.00 | 1,357.00 | 1,357.00 | -0.44% | 900 |
| Apr 2, 2026 | 1,375.00 | 1,388.00 | 1,360.00 | 1,363.00 | 1,363.00 | -1.87% | 1,400 |
| Apr 1, 2026 | 1,370.00 | 1,397.00 | 1,370.00 | 1,389.00 | 1,389.00 | 1.24% | 900 |
| Mar 31, 2026 | 1,370.00 | 1,373.00 | 1,370.00 | 1,372.00 | 1,372.00 | -1.86% | 300 |
| Mar 30, 2026 | 1,381.00 | 1,398.00 | 1,326.00 | 1,398.00 | 1,398.00 | 2.79% | 3,000 |
| Mar 27, 2026 | 1,345.00 | 1,360.00 | 1,345.00 | 1,360.00 | 1,360.00 | -1.09% | 300 |
| Mar 26, 2026 | 1,348.00 | 1,377.00 | 1,348.00 | 1,375.00 | 1,375.00 | 1.18% | 700 |
| Mar 25, 2026 | 1,305.00 | 1,359.00 | 1,305.00 | 1,359.00 | 1,359.00 | 1.80% | 10,800 |
| Mar 24, 2026 | 1,307.00 | 1,335.00 | 1,307.00 | 1,335.00 | 1,335.00 | 4.22% | 1,400 |
| Mar 23, 2026 | 1,359.00 | 1,364.00 | 1,269.00 | 1,281.00 | 1,281.00 | -7.44% | 29,200 |
| Mar 19, 2026 | 1,400.00 | 1,400.00 | 1,377.00 | 1,384.00 | 1,384.00 | -1.42% | 800 |
| Mar 18, 2026 | 1,395.00 | 1,467.00 | 1,300.00 | 1,404.00 | 1,404.00 | 0.36% | 28,100 |
| Mar 17, 2026 | 1,394.00 | 1,460.00 | 1,394.00 | 1,399.00 | 1,399.00 | -0.14% | 1,400 |
| Mar 16, 2026 | 1,395.00 | 1,434.00 | 1,387.00 | 1,401.00 | 1,401.00 | 0.43% | 3,300 |
| Mar 13, 2026 | 1,400.00 | 1,415.00 | 1,385.00 | 1,395.00 | 1,395.00 | -2.52% | 10,100 |
| Mar 12, 2026 | 1,483.00 | 1,483.00 | 1,431.00 | 1,431.00 | 1,431.00 | -3.51% | 4,100 |
| Mar 11, 2026 | 1,520.00 | 1,548.00 | 1,450.00 | 1,483.00 | 1,483.00 | -4.20% | 13,100 |
| Mar 10, 2026 | 1,547.00 | 1,548.00 | 1,547.00 | 1,548.00 | 1,548.00 | 1.18% | 200 |
| Mar 9, 2026 | 1,500.00 | 1,530.00 | 1,440.00 | 1,530.00 | 1,530.00 | - | 3,500 |
| Mar 6, 2026 | 1,530.00 | 1,550.00 | 1,530.00 | 1,530.00 | 1,530.00 | - | 2,700 |
| Mar 5, 2026 | 1,500.00 | 1,540.00 | 1,500.00 | 1,530.00 | 1,530.00 | 5.08% | 2,300 |
| Mar 4, 2026 | 1,541.00 | 1,590.00 | 1,450.00 | 1,456.00 | 1,456.00 | -7.73% | 9,400 |
| Mar 3, 2026 | 1,569.00 | 1,579.00 | 1,559.00 | 1,578.00 | 1,578.00 | 2.67% | 3,100 |
| Mar 2, 2026 | 1,511.00 | 1,559.00 | 1,501.00 | 1,537.00 | 1,537.00 | -0.07% | 1,700 |
| Feb 27, 2026 | 1,505.00 | 1,538.00 | 1,500.00 | 1,538.00 | 1,538.00 | 1.18% | 4,700 |
| Feb 26, 2026 | 1,532.00 | 1,551.00 | 1,498.00 | 1,520.00 | 1,520.00 | -0.78% | 3,100 |
| Feb 25, 2026 | 1,464.00 | 1,538.00 | 1,464.00 | 1,532.00 | 1,532.00 | 1.93% | 4,000 |
| Feb 24, 2026 | 1,507.00 | 1,520.00 | 1,503.00 | 1,503.00 | 1,503.00 | -0.79% | 4,000 |
| Feb 20, 2026 | 1,472.00 | 1,628.00 | 1,437.00 | 1,515.00 | 1,515.00 | 3.63% | 30,500 |
| Feb 19, 2026 | 1,478.00 | 1,544.00 | 1,462.00 | 1,462.00 | 1,462.00 | -1.55% | 3,200 |
| Feb 18, 2026 | 1,481.00 | 1,516.00 | 1,449.00 | 1,485.00 | 1,485.00 | 0.34% | 3,600 |
| Feb 17, 2026 | 1,400.00 | 1,480.00 | 1,400.00 | 1,480.00 | 1,480.00 | 5.64% | 2,800 |
| Feb 16, 2026 | 1,430.00 | 1,463.00 | 1,401.00 | 1,401.00 | 1,401.00 | -0.71% | 7,700 |
| Feb 13, 2026 | 1,431.00 | 1,451.00 | 1,379.00 | 1,411.00 | 1,411.00 | -5.37% | 18,100 |
| Feb 12, 2026 | 1,401.00 | 1,515.00 | 1,401.00 | 1,491.00 | 1,491.00 | 6.35% | 18,900 |
| Feb 10, 2026 | 1,405.00 | 1,420.00 | 1,398.00 | 1,402.00 | 1,402.00 | 0.07% | 800 |
| Feb 9, 2026 | 1,400.00 | 1,419.00 | 1,393.00 | 1,401.00 | 1,401.00 | 0.07% | 2,100 |
| Feb 6, 2026 | 1,378.00 | 1,415.00 | 1,378.00 | 1,400.00 | 1,400.00 | 1.08% | 2,400 |
| Feb 5, 2026 | 1,409.00 | 1,415.00 | 1,385.00 | 1,385.00 | 1,385.00 | -0.86% | 1,200 |
| Feb 4, 2026 | 1,402.00 | 1,402.00 | 1,390.00 | 1,397.00 | 1,397.00 | -1.06% | 1,800 |