Waida Mfg. Co.,Ltd. (TYO:6158)
Japan · Delayed Price · Currency is JPY 916.00
-1.00 (-0.11%)
Jan 23, 2026, 9:00 AM JST
Waida Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 897.00 | 918.00 | 897.00 | 917.00 | 917.00 | 2.23% | 16,000 |
| Jan 21, 2026 | 903.00 | 908.00 | 895.00 | 897.00 | 897.00 | -1.21% | 9,700 |
| Jan 20, 2026 | 908.00 | 908.00 | 902.00 | 908.00 | 908.00 | 0.22% | 10,700 |
| Jan 19, 2026 | 905.00 | 909.00 | 902.00 | 906.00 | 906.00 | 0.11% | 11,500 |
| Jan 16, 2026 | 894.00 | 912.00 | 890.00 | 905.00 | 905.00 | 1.57% | 14,400 |
| Jan 15, 2026 | 890.00 | 892.00 | 890.00 | 891.00 | 891.00 | 0.22% | 6,400 |
| Jan 14, 2026 | 888.00 | 892.00 | 885.00 | 889.00 | 889.00 | 0.11% | 11,100 |
| Jan 13, 2026 | 895.00 | 895.00 | 885.00 | 888.00 | 888.00 | -0.78% | 8,300 |
| Jan 9, 2026 | 886.00 | 895.00 | 886.00 | 895.00 | 895.00 | 1.24% | 5,400 |
| Jan 8, 2026 | 886.00 | 898.00 | 884.00 | 884.00 | 884.00 | -0.11% | 5,800 |
| Jan 7, 2026 | 890.00 | 892.00 | 884.00 | 885.00 | 885.00 | -0.56% | 6,100 |
| Jan 6, 2026 | 885.00 | 890.00 | 870.00 | 890.00 | 890.00 | 0.56% | 6,600 |
| Jan 5, 2026 | 888.00 | 889.00 | 878.00 | 885.00 | 885.00 | -0.34% | 5,800 |
| Dec 30, 2025 | 890.00 | 891.00 | 885.00 | 888.00 | 888.00 | 0.45% | 12,600 |
| Dec 29, 2025 | 873.00 | 886.00 | 873.00 | 884.00 | 884.00 | 1.61% | 9,200 |
| Dec 26, 2025 | 865.00 | 870.00 | 862.00 | 870.00 | 870.00 | 0.69% | 7,600 |
| Dec 25, 2025 | 858.00 | 864.00 | 858.00 | 864.00 | 864.00 | 0.70% | 9,600 |
| Dec 24, 2025 | 857.00 | 858.00 | 855.00 | 858.00 | 858.00 | 0.12% | 6,500 |
| Dec 23, 2025 | 858.00 | 858.00 | 848.00 | 857.00 | 857.00 | -0.12% | 14,900 |
| Dec 22, 2025 | 861.00 | 861.00 | 854.00 | 858.00 | 858.00 | -0.58% | 13,600 |
| Dec 19, 2025 | 867.00 | 871.00 | 859.00 | 863.00 | 863.00 | -0.69% | 10,200 |
| Dec 18, 2025 | 863.00 | 870.00 | 860.00 | 869.00 | 869.00 | 0.70% | 4,300 |
| Dec 17, 2025 | 865.00 | 865.00 | 860.00 | 863.00 | 863.00 | -0.46% | 2,700 |
| Dec 16, 2025 | 868.00 | 869.00 | 867.00 | 867.00 | 867.00 | -0.12% | 2,200 |
| Dec 15, 2025 | 868.00 | 868.00 | 866.00 | 868.00 | 868.00 | - | 6,000 |
| Dec 12, 2025 | 863.00 | 868.00 | 861.00 | 868.00 | 868.00 | -0.23% | 6,800 |
| Dec 11, 2025 | 869.00 | 870.00 | 867.00 | 870.00 | 870.00 | -0.11% | 1,200 |
| Dec 10, 2025 | 869.00 | 874.00 | 863.00 | 871.00 | 871.00 | 0.46% | 3,500 |
| Dec 9, 2025 | 873.00 | 873.00 | 866.00 | 867.00 | 867.00 | -0.69% | 2,600 |
| Dec 8, 2025 | 871.00 | 877.00 | 871.00 | 873.00 | 873.00 | -0.11% | 2,800 |
| Dec 5, 2025 | 871.00 | 875.00 | 871.00 | 874.00 | 874.00 | -0.11% | 5,300 |
| Dec 4, 2025 | 868.00 | 886.00 | 868.00 | 875.00 | 875.00 | 0.92% | 3,600 |
| Dec 3, 2025 | 867.00 | 876.00 | 865.00 | 867.00 | 867.00 | -0.57% | 3,800 |
| Dec 2, 2025 | 870.00 | 879.00 | 869.00 | 872.00 | 872.00 | -0.23% | 7,100 |
| Dec 1, 2025 | 881.00 | 984.00 | 870.00 | 874.00 | 874.00 | -0.57% | 233,300 |
| Nov 28, 2025 | 874.00 | 879.00 | 863.00 | 879.00 | 879.00 | 0.57% | 9,500 |
| Nov 27, 2025 | 879.00 | 880.00 | 873.00 | 874.00 | 874.00 | -0.57% | 3,500 |
| Nov 26, 2025 | 875.00 | 879.00 | 874.00 | 879.00 | 879.00 | 1.27% | 2,600 |
| Nov 25, 2025 | 876.00 | 876.00 | 867.00 | 868.00 | 868.00 | -0.80% | 5,200 |
| Nov 21, 2025 | 875.00 | 875.00 | 867.00 | 875.00 | 875.00 | - | 400 |
| Nov 20, 2025 | 867.00 | 880.00 | 866.00 | 875.00 | 875.00 | 0.92% | 4,400 |
| Nov 19, 2025 | 868.00 | 868.00 | 867.00 | 867.00 | 867.00 | -0.12% | 1,400 |
| Nov 18, 2025 | 868.00 | 873.00 | 868.00 | 868.00 | 868.00 | -0.34% | 900 |
| Nov 17, 2025 | 875.00 | 879.00 | 870.00 | 871.00 | 871.00 | 0.11% | 9,700 |
| Nov 14, 2025 | 864.00 | 871.00 | 864.00 | 870.00 | 870.00 | 1.05% | 3,900 |
| Nov 13, 2025 | 862.00 | 866.00 | 861.00 | 861.00 | 861.00 | - | 1,400 |
| Nov 12, 2025 | 864.00 | 871.00 | 860.00 | 861.00 | 861.00 | -0.46% | 5,100 |
| Nov 11, 2025 | 872.00 | 877.00 | 865.00 | 865.00 | 865.00 | -0.80% | 6,500 |
| Nov 10, 2025 | 868.00 | 872.00 | 868.00 | 872.00 | 872.00 | 0.46% | 2,200 |
| Nov 7, 2025 | 854.00 | 876.00 | 854.00 | 868.00 | 868.00 | 1.64% | 8,800 |