Waqoo Inc. (TYO:4937)
Japan · Delayed Price · Currency is JPY 1,575.00
+19.00 (1.22%)
Jun 3, 2026, 2:42 PM JST
Waqoo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,550.00 | 1,575.00 | 1,534.00 | 1,575.00 | - | 1.22% | 20,400 |
| Jun 2, 2026 | 1,598.00 | 1,598.00 | 1,551.00 | 1,556.00 | 1,556.00 | -1.95% | 5,500 |
| Jun 1, 2026 | 1,577.00 | 1,620.00 | 1,575.00 | 1,587.00 | 1,587.00 | 0.95% | 6,900 |
| May 29, 2026 | 1,600.00 | 1,600.00 | 1,570.00 | 1,572.00 | 1,572.00 | -1.75% | 8,900 |
| May 28, 2026 | 1,600.00 | 1,600.00 | 1,573.00 | 1,600.00 | 1,600.00 | -0.12% | 1,300 |
| May 27, 2026 | 1,554.00 | 1,602.00 | 1,554.00 | 1,602.00 | 1,602.00 | 2.56% | 2,200 |
| May 25, 2026 | 1,633.00 | 1,675.00 | 1,557.00 | 1,562.00 | 1,562.00 | -2.38% | 7,500 |
| May 22, 2026 | 1,592.00 | 1,600.00 | 1,591.00 | 1,600.00 | 1,600.00 | -0.62% | 1,900 |
| May 21, 2026 | 1,636.00 | 1,636.00 | 1,590.00 | 1,610.00 | 1,610.00 | -1.59% | 24,800 |
| May 20, 2026 | 1,557.00 | 1,636.00 | 1,557.00 | 1,636.00 | 1,636.00 | - | 13,900 |
| May 19, 2026 | 1,646.00 | 1,710.00 | 1,630.00 | 1,636.00 | 1,636.00 | 0.37% | 10,000 |
| May 18, 2026 | 1,596.00 | 1,638.00 | 1,596.00 | 1,630.00 | 1,630.00 | 3.16% | 9,300 |
| May 15, 2026 | 1,535.00 | 1,598.00 | 1,530.00 | 1,580.00 | 1,580.00 | 8.15% | 12,500 |
| May 14, 2026 | 1,411.00 | 1,580.00 | 1,360.00 | 1,461.00 | 1,461.00 | 2.53% | 28,300 |
| May 13, 2026 | 1,429.00 | 1,446.00 | 1,415.00 | 1,425.00 | 1,425.00 | -0.28% | 4,700 |
| May 12, 2026 | 1,386.00 | 1,429.00 | 1,385.00 | 1,429.00 | 1,429.00 | 2.66% | 2,300 |
| May 11, 2026 | 1,447.00 | 1,460.00 | 1,388.00 | 1,392.00 | 1,392.00 | -3.80% | 6,100 |
| May 8, 2026 | 1,390.00 | 1,447.00 | 1,390.00 | 1,447.00 | 1,447.00 | 1.90% | 3,200 |
| May 7, 2026 | 1,329.00 | 1,466.00 | 1,329.00 | 1,420.00 | 1,420.00 | 7.82% | 9,000 |
| May 1, 2026 | 1,285.00 | 1,317.00 | 1,285.00 | 1,317.00 | 1,317.00 | 1.70% | 1,300 |
| Apr 30, 2026 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,295.00 | -0.77% | 1,600 |
| Apr 28, 2026 | 1,300.00 | 1,318.00 | 1,300.00 | 1,305.00 | 1,305.00 | 0.85% | 700 |
| Apr 27, 2026 | 1,300.00 | 1,325.00 | 1,294.00 | 1,294.00 | 1,294.00 | -0.46% | 2,400 |
| Apr 24, 2026 | 1,300.00 | 1,301.00 | 1,299.00 | 1,300.00 | 1,300.00 | 1.56% | 1,100 |
| Apr 23, 2026 | 1,285.00 | 1,287.00 | 1,260.00 | 1,280.00 | 1,280.00 | 0.39% | 4,400 |
| Apr 22, 2026 | 1,295.00 | 1,295.00 | 1,275.00 | 1,275.00 | 1,275.00 | -0.70% | 1,100 |
| Apr 21, 2026 | 1,304.00 | 1,304.00 | 1,284.00 | 1,284.00 | 1,284.00 | -2.36% | 1,500 |
| Apr 20, 2026 | 1,290.00 | 1,319.00 | 1,290.00 | 1,315.00 | 1,315.00 | -0.15% | 500 |
| 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 |