Waida Mfg. Co.,Ltd. (TYO:6158)
Japan · Delayed Price · Currency is JPY 963.00
+14.00 (1.48%)
At close: Mar 27, 2026
Waida Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 954.00 | 966.00 | 940.00 | 963.00 | 963.00 | 1.48% | 15,400 |
| Mar 26, 2026 | 970.00 | 974.00 | 946.00 | 949.00 | 949.00 | -2.57% | 14,500 |
| Mar 25, 2026 | 938.00 | 974.00 | 938.00 | 974.00 | 974.00 | 3.84% | 17,400 |
| Mar 24, 2026 | 940.00 | 940.00 | 921.00 | 938.00 | 938.00 | 2.29% | 12,500 |
| Mar 23, 2026 | 950.00 | 950.00 | 915.00 | 917.00 | 917.00 | -4.88% | 38,000 |
| Mar 19, 2026 | 985.00 | 985.00 | 953.00 | 964.00 | 964.00 | -1.63% | 25,300 |
| Mar 18, 2026 | 959.00 | 981.00 | 959.00 | 980.00 | 980.00 | 2.73% | 22,000 |
| Mar 17, 2026 | 974.00 | 986.00 | 950.00 | 954.00 | 954.00 | -0.52% | 38,800 |
| Mar 16, 2026 | 978.00 | 1,010.00 | 940.00 | 959.00 | 959.00 | 2.79% | 130,300 |
| Mar 13, 2026 | 937.00 | 946.00 | 932.00 | 933.00 | 933.00 | -1.58% | 11,800 |
| Mar 12, 2026 | 952.00 | 960.00 | 941.00 | 948.00 | 948.00 | -1.96% | 19,700 |
| Mar 11, 2026 | 958.00 | 978.00 | 958.00 | 967.00 | 967.00 | 0.94% | 11,800 |
| Mar 10, 2026 | 944.00 | 960.00 | 937.00 | 958.00 | 958.00 | 3.12% | 8,300 |
| Mar 9, 2026 | 969.00 | 969.00 | 913.00 | 929.00 | 929.00 | -5.40% | 27,900 |
| Mar 6, 2026 | 996.00 | 1,002.00 | 979.00 | 982.00 | 982.00 | -1.60% | 14,500 |
| Mar 5, 2026 | 962.00 | 1,023.00 | 962.00 | 998.00 | 998.00 | 2.15% | 20,100 |
| Mar 4, 2026 | 1,000.00 | 1,039.00 | 969.00 | 977.00 | 977.00 | -3.84% | 30,600 |
| Mar 3, 2026 | 1,046.00 | 1,057.00 | 1,016.00 | 1,016.00 | 1,016.00 | -2.78% | 32,800 |
| Mar 2, 2026 | 1,079.00 | 1,079.00 | 1,022.00 | 1,045.00 | 1,045.00 | -5.09% | 29,500 |
| Feb 27, 2026 | 1,043.00 | 1,140.00 | 1,043.00 | 1,101.00 | 1,101.00 | 4.66% | 77,100 |
| Feb 26, 2026 | 1,057.00 | 1,068.00 | 1,045.00 | 1,052.00 | 1,052.00 | -0.47% | 21,500 |
| Feb 25, 2026 | 1,056.00 | 1,067.00 | 1,056.00 | 1,057.00 | 1,057.00 | -1.12% | 18,300 |
| Feb 24, 2026 | 1,045.00 | 1,081.00 | 1,021.00 | 1,069.00 | 1,069.00 | 2.10% | 48,700 |
| Feb 20, 2026 | 1,072.00 | 1,108.00 | 1,031.00 | 1,047.00 | 1,047.00 | -4.99% | 75,700 |
| Feb 19, 2026 | 1,153.00 | 1,185.00 | 1,068.00 | 1,102.00 | 1,102.00 | -4.09% | 110,000 |
| Feb 18, 2026 | 1,179.00 | 1,346.00 | 990.00 | 1,149.00 | 1,149.00 | 1.77% | 640,100 |
| Feb 17, 2026 | 1,100.00 | 1,180.00 | 1,062.00 | 1,129.00 | 1,129.00 | 5.51% | 208,200 |
| Feb 16, 2026 | 1,010.00 | 1,123.00 | 1,000.00 | 1,070.00 | 1,070.00 | 8.41% | 84,400 |
| Feb 13, 2026 | 1,052.00 | 1,065.00 | 966.00 | 987.00 | 987.00 | -7.24% | 71,800 |
| Feb 12, 2026 | 1,025.00 | 1,122.00 | 1,002.00 | 1,064.00 | 1,064.00 | 3.80% | 104,800 |
| Feb 10, 2026 | 1,021.00 | 1,063.00 | 1,020.00 | 1,025.00 | 1,025.00 | 3.22% | 88,900 |
| Feb 9, 2026 | 988.00 | 1,022.00 | 988.00 | 993.00 | 993.00 | 2.06% | 62,100 |
| Feb 6, 2026 | 933.00 | 975.00 | 928.00 | 973.00 | 973.00 | 1.04% | 18,100 |
| Feb 5, 2026 | 956.00 | 985.00 | 923.00 | 963.00 | 963.00 | 1.90% | 68,000 |
| Feb 4, 2026 | 916.00 | 958.00 | 908.00 | 945.00 | 945.00 | 4.30% | 49,300 |
| Feb 3, 2026 | 912.00 | 926.00 | 905.00 | 906.00 | 906.00 | 0.33% | 13,400 |
| Feb 2, 2026 | 913.00 | 913.00 | 900.00 | 903.00 | 903.00 | -1.31% | 5,700 |
| Jan 30, 2026 | 918.00 | 918.00 | 898.00 | 915.00 | 915.00 | 0.33% | 19,300 |
| Jan 29, 2026 | 921.00 | 921.00 | 884.00 | 912.00 | 912.00 | -4.10% | 75,700 |
| Jan 28, 2026 | 918.00 | 1,069.00 | 915.00 | 951.00 | 951.00 | 3.48% | 509,300 |
| Jan 27, 2026 | 919.00 | 919.00 | 909.00 | 919.00 | 919.00 | 0.88% | 1,900 |
| Jan 26, 2026 | 912.00 | 913.00 | 906.00 | 911.00 | 911.00 | -0.11% | 2,100 |
| Jan 23, 2026 | 916.00 | 916.00 | 912.00 | 912.00 | 912.00 | -0.55% | 2,300 |
| 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 |