Wesco Holdings Inc. (TYO:6091)
Japan · Delayed Price · Currency is JPY 830.00
-26.00 (-3.04%)
Oct 14, 2025, 3:30 PM JST
Wesco Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 844.00 | 850.00 | 820.00 | 824.00 | 824.00 | -3.74% | 25,500 |
| Oct 10, 2025 | 862.00 | 862.00 | 848.00 | 856.00 | 856.00 | -0.70% | 17,400 |
| Oct 9, 2025 | 858.00 | 870.00 | 855.00 | 862.00 | 862.00 | 0.58% | 11,300 |
| Oct 8, 2025 | 860.00 | 868.00 | 850.00 | 857.00 | 857.00 | -0.12% | 26,500 |
| Oct 7, 2025 | 890.00 | 903.00 | 858.00 | 858.00 | 858.00 | -4.67% | 42,200 |
| Oct 6, 2025 | 851.00 | 905.00 | 851.00 | 900.00 | 900.00 | 7.66% | 69,200 |
| Oct 3, 2025 | 857.00 | 857.00 | 836.00 | 836.00 | 836.00 | -2.45% | 20,500 |
| Oct 2, 2025 | 835.00 | 868.00 | 828.00 | 857.00 | 857.00 | 2.63% | 45,500 |
| Oct 1, 2025 | 864.00 | 864.00 | 835.00 | 835.00 | 835.00 | -3.80% | 39,400 |
| Sep 30, 2025 | 888.00 | 888.00 | 868.00 | 868.00 | 868.00 | -2.91% | 36,300 |
| Sep 29, 2025 | 909.00 | 909.00 | 871.00 | 894.00 | 894.00 | -2.19% | 44,300 |
| Sep 26, 2025 | 880.00 | 922.00 | 879.00 | 914.00 | 914.00 | 3.51% | 56,100 |
| Sep 25, 2025 | 888.00 | 896.00 | 871.00 | 883.00 | 883.00 | -2.21% | 50,900 |
| Sep 24, 2025 | 924.00 | 924.00 | 888.00 | 903.00 | 903.00 | -3.83% | 63,900 |
| Sep 22, 2025 | 945.00 | 954.00 | 912.00 | 939.00 | 939.00 | -0.63% | 71,000 |
| Sep 19, 2025 | 920.00 | 957.00 | 917.00 | 945.00 | 945.00 | 2.83% | 72,900 |
| Sep 18, 2025 | 896.00 | 919.00 | 891.00 | 919.00 | 919.00 | 2.00% | 55,800 |
| Sep 17, 2025 | 864.00 | 920.00 | 864.00 | 901.00 | 901.00 | 3.92% | 118,500 |
| Sep 16, 2025 | 789.00 | 868.00 | 781.00 | 867.00 | 867.00 | 6.38% | 196,400 |
| Sep 12, 2025 | 816.00 | 825.00 | 810.00 | 815.00 | 815.00 | 0.12% | 36,000 |
| Sep 11, 2025 | 810.00 | 820.00 | 807.00 | 814.00 | 814.00 | 0.49% | 36,000 |
| Sep 10, 2025 | 810.00 | 810.00 | 801.00 | 810.00 | 810.00 | -0.25% | 18,100 |
| Sep 9, 2025 | 799.00 | 820.00 | 799.00 | 812.00 | 812.00 | 1.63% | 44,600 |
| Sep 8, 2025 | 787.00 | 805.00 | 787.00 | 799.00 | 799.00 | 1.91% | 24,400 |
| Sep 5, 2025 | 760.00 | 784.00 | 754.00 | 784.00 | 784.00 | 3.29% | 29,800 |
| Sep 4, 2025 | 730.00 | 759.00 | 729.00 | 759.00 | 759.00 | -0.13% | 431,600 |
| Sep 3, 2025 | 764.00 | 765.00 | 758.00 | 760.00 | 760.00 | -0.26% | 14,400 |
| Sep 2, 2025 | 744.00 | 762.00 | 744.00 | 762.00 | 762.00 | 2.42% | 22,600 |
| Sep 1, 2025 | 737.00 | 751.00 | 736.00 | 744.00 | 744.00 | -0.27% | 31,100 |
| Aug 29, 2025 | 750.00 | 757.00 | 746.00 | 746.00 | 746.00 | -1.19% | 23,400 |
| Aug 28, 2025 | 755.00 | 759.00 | 750.00 | 755.00 | 755.00 | -0.66% | 8,200 |
| Aug 27, 2025 | 760.00 | 768.00 | 756.00 | 760.00 | 760.00 | -0.26% | 26,300 |
| Aug 26, 2025 | 765.00 | 773.00 | 757.00 | 762.00 | 762.00 | -0.39% | 17,400 |
| Aug 25, 2025 | 772.00 | 779.00 | 764.00 | 765.00 | 765.00 | -0.78% | 27,800 |
| Aug 22, 2025 | 766.00 | 777.00 | 766.00 | 771.00 | 771.00 | 0.26% | 20,100 |
| Aug 21, 2025 | 765.00 | 778.00 | 764.00 | 769.00 | 769.00 | 0.79% | 30,800 |
| Aug 20, 2025 | 756.00 | 767.00 | 756.00 | 763.00 | 763.00 | 1.33% | 30,700 |
| Aug 19, 2025 | 735.00 | 759.00 | 735.00 | 753.00 | 753.00 | 2.45% | 63,000 |
| Aug 18, 2025 | 726.00 | 737.00 | 726.00 | 735.00 | 735.00 | 1.38% | 48,700 |
| Aug 15, 2025 | 724.00 | 730.00 | 717.00 | 725.00 | 725.00 | 0.42% | 36,300 |
| Aug 14, 2025 | 717.00 | 723.00 | 711.00 | 722.00 | 722.00 | 0.84% | 29,300 |
| Aug 13, 2025 | 705.00 | 716.00 | 703.00 | 716.00 | 716.00 | 1.42% | 23,100 |
| Aug 12, 2025 | 712.00 | 712.00 | 705.00 | 706.00 | 706.00 | -0.84% | 23,900 |
| Aug 8, 2025 | 721.00 | 721.00 | 705.00 | 712.00 | 712.00 | -1.66% | 46,600 |
| Aug 7, 2025 | 727.00 | 739.00 | 722.00 | 724.00 | 724.00 | -0.55% | 66,500 |
| Aug 6, 2025 | 702.00 | 728.00 | 697.00 | 728.00 | 728.00 | 4.45% | 160,800 |
| Aug 5, 2025 | 702.00 | 702.00 | 695.00 | 697.00 | 697.00 | -0.29% | 50,600 |
| Aug 4, 2025 | 689.00 | 702.00 | 684.00 | 699.00 | 699.00 | - | 74,400 |
| Aug 1, 2025 | 683.00 | 703.00 | 683.00 | 699.00 | 699.00 | 2.04% | 117,800 |
| Jul 31, 2025 | 680.00 | 687.00 | 677.00 | 685.00 | 685.00 | -0.58% | 84,600 |