Waida Mfg. Co.,Ltd. (TYO:6158)
Japan · Delayed Price · Currency is JPY 971.00
+1.00 (0.10%)
Jun 19, 2026, 3:30 PM JST
Waida Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 970.00 | 975.00 | 965.00 | 975.00 | - | 0.52% | 1,200 |
| Jun 18, 2026 | 965.00 | 970.00 | 960.00 | 970.00 | 970.00 | 1.36% | 1,400 |
| Jun 17, 2026 | 955.00 | 964.00 | 955.00 | 957.00 | 957.00 | -0.62% | 900 |
| Jun 16, 2026 | 955.00 | 963.00 | 951.00 | 963.00 | 963.00 | -0.10% | 2,300 |
| Jun 15, 2026 | 960.00 | 964.00 | 952.00 | 964.00 | 964.00 | 2.88% | 7,400 |
| Jun 12, 2026 | 940.00 | 945.00 | 937.00 | 937.00 | 937.00 | -1.26% | 3,900 |
| Jun 11, 2026 | 938.00 | 949.00 | 938.00 | 949.00 | 949.00 | 1.50% | 1,800 |
| Jun 10, 2026 | 941.00 | 947.00 | 935.00 | 935.00 | 935.00 | -0.74% | 3,500 |
| Jun 9, 2026 | 950.00 | 961.00 | 940.00 | 942.00 | 942.00 | 0.11% | 3,800 |
| Jun 8, 2026 | 951.00 | 966.00 | 941.00 | 941.00 | 941.00 | -2.49% | 6,200 |
| Jun 5, 2026 | 972.00 | 975.00 | 957.00 | 965.00 | 965.00 | -0.31% | 5,000 |
| Jun 4, 2026 | 975.00 | 980.00 | 968.00 | 968.00 | 968.00 | 0.21% | 3,700 |
| Jun 3, 2026 | 979.00 | 994.00 | 952.00 | 966.00 | 966.00 | -1.23% | 18,500 |
| Jun 2, 2026 | 993.00 | 1,000.00 | 975.00 | 978.00 | 978.00 | -1.51% | 6,400 |
| Jun 1, 2026 | 999.00 | 999.00 | 974.00 | 993.00 | 993.00 | 0.51% | 9,300 |
| May 29, 2026 | 1,007.00 | 1,007.00 | 987.00 | 988.00 | 988.00 | -1.89% | 7,100 |
| May 28, 2026 | 992.00 | 1,007.00 | 975.00 | 1,007.00 | 1,007.00 | 1.72% | 6,700 |
| May 27, 2026 | 973.00 | 995.00 | 973.00 | 990.00 | 990.00 | 0.20% | 4,600 |
| May 26, 2026 | 999.00 | 1,000.00 | 980.00 | 988.00 | 988.00 | -1.98% | 4,100 |
| May 25, 2026 | 993.00 | 1,023.00 | 979.00 | 1,008.00 | 1,008.00 | 0.80% | 8,500 |
| May 22, 2026 | 982.00 | 1,010.00 | 981.00 | 1,000.00 | 1,000.00 | 1.94% | 11,000 |
| May 21, 2026 | 994.00 | 1,002.00 | 970.00 | 981.00 | 981.00 | -1.01% | 11,000 |
| May 20, 2026 | 1,008.00 | 1,010.00 | 990.00 | 991.00 | 991.00 | -1.20% | 7,400 |
| May 19, 2026 | 1,029.00 | 1,040.00 | 1,003.00 | 1,003.00 | 1,003.00 | -1.96% | 12,900 |
| May 18, 2026 | 1,006.00 | 1,025.00 | 997.00 | 1,023.00 | 1,023.00 | 2.81% | 21,300 |
| May 15, 2026 | 1,005.00 | 1,005.00 | 981.00 | 995.00 | 995.00 | -1.29% | 2,200 |
| May 14, 2026 | 988.00 | 1,013.00 | 984.00 | 1,008.00 | 1,008.00 | 1.00% | 3,400 |
| May 13, 2026 | 994.00 | 1,007.00 | 952.00 | 998.00 | 998.00 | 0.40% | 33,300 |
| May 12, 2026 | 1,001.00 | 1,001.00 | 985.00 | 994.00 | 994.00 | -0.60% | 4,000 |
| May 11, 2026 | 1,030.00 | 1,032.00 | 995.00 | 1,000.00 | 1,000.00 | - | 30,400 |
| May 8, 2026 | 986.00 | 1,038.00 | 971.00 | 1,000.00 | 1,000.00 | 1.42% | 19,600 |
| May 7, 2026 | 983.00 | 989.00 | 963.00 | 986.00 | 986.00 | 3.46% | 10,700 |
| May 1, 2026 | 968.00 | 969.00 | 946.00 | 953.00 | 953.00 | -1.14% | 9,900 |
| Apr 30, 2026 | 969.00 | 969.00 | 950.00 | 964.00 | 964.00 | - | 3,300 |
| Apr 28, 2026 | 952.00 | 967.00 | 952.00 | 964.00 | 964.00 | 0.94% | 4,100 |
| Apr 27, 2026 | 990.00 | 990.00 | 949.00 | 955.00 | 955.00 | -3.24% | 21,200 |
| Apr 24, 2026 | 1,000.00 | 1,010.00 | 981.00 | 987.00 | 987.00 | -1.30% | 7,000 |
| Apr 23, 2026 | 1,024.00 | 1,024.00 | 999.00 | 1,000.00 | 1,000.00 | -2.06% | 4,800 |
| Apr 22, 2026 | 1,017.00 | 1,023.00 | 1,008.00 | 1,021.00 | 1,021.00 | 0.39% | 6,400 |
| Apr 21, 2026 | 1,017.00 | 1,033.00 | 1,015.00 | 1,017.00 | 1,017.00 | - | 14,600 |
| Apr 20, 2026 | 1,010.00 | 1,044.00 | 1,003.00 | 1,017.00 | 1,017.00 | 0.99% | 47,000 |
| Apr 17, 2026 | 1,012.00 | 1,015.00 | 1,004.00 | 1,007.00 | 1,007.00 | -0.49% | 4,800 |
| Apr 16, 2026 | 1,012.00 | 1,027.00 | 1,005.00 | 1,012.00 | 1,012.00 | - | 22,800 |
| Apr 15, 2026 | 1,028.00 | 1,034.00 | 1,000.00 | 1,012.00 | 1,012.00 | -1.56% | 7,400 |
| Apr 14, 2026 | 1,028.00 | 1,032.00 | 1,013.00 | 1,028.00 | 1,028.00 | - | 17,900 |
| Apr 13, 2026 | 992.00 | 1,028.00 | 986.00 | 1,028.00 | 1,028.00 | 3.94% | 32,600 |
| Apr 10, 2026 | 988.00 | 996.00 | 969.00 | 989.00 | 989.00 | 0.10% | 7,400 |
| Apr 9, 2026 | 992.00 | 992.00 | 977.00 | 988.00 | 988.00 | -0.30% | 8,700 |
| Apr 8, 2026 | 970.00 | 992.00 | 970.00 | 991.00 | 991.00 | 2.16% | 12,000 |
| Apr 7, 2026 | 980.00 | 990.00 | 966.00 | 970.00 | 970.00 | -1.22% | 16,500 |