Waida Mfg. Co.,Ltd. (TYO:6158)
Japan · Delayed Price · Currency is JPY 977.00
+5.00 (0.51%)
Jul 31, 2026, 3:09 PM JST
Waida Mfg. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 979.00 | 1,010.00 | 972.00 | 977.00 | 977.00 | 0.51% | 5,400 |
| Jul 30, 2026 | 965.00 | 980.00 | 965.00 | 972.00 | 972.00 | 0.41% | 1,000 |
| Jul 29, 2026 | 970.00 | 975.00 | 965.00 | 968.00 | 968.00 | -1.02% | 4,400 |
| Jul 28, 2026 | 982.00 | 986.00 | 978.00 | 978.00 | 978.00 | -0.10% | 1,800 |
| Jul 27, 2026 | 988.00 | 988.00 | 978.00 | 979.00 | 979.00 | - | 1,000 |
| Jul 24, 2026 | 981.00 | 982.00 | 979.00 | 979.00 | 979.00 | -0.71% | 1,900 |
| Jul 23, 2026 | 982.00 | 995.00 | 982.00 | 986.00 | 986.00 | -0.10% | 1,400 |
| Jul 22, 2026 | 973.00 | 989.00 | 973.00 | 987.00 | 987.00 | 2.71% | 2,300 |
| Jul 21, 2026 | 983.00 | 992.00 | 961.00 | 961.00 | 961.00 | -0.72% | 3,900 |
| Jul 17, 2026 | 989.00 | 1,001.00 | 960.00 | 968.00 | 968.00 | -2.62% | 5,800 |
| Jul 16, 2026 | 987.00 | 1,010.00 | 987.00 | 994.00 | 994.00 | - | 5,600 |
| Jul 15, 2026 | 1,005.00 | 1,009.00 | 984.00 | 994.00 | 994.00 | -0.60% | 4,500 |
| Jul 14, 2026 | 1,010.00 | 1,010.00 | 986.00 | 1,000.00 | 1,000.00 | -0.10% | 5,700 |
| Jul 13, 2026 | 988.00 | 1,016.00 | 988.00 | 1,001.00 | 1,001.00 | 0.10% | 5,500 |
| Jul 10, 2026 | 980.00 | 1,014.00 | 968.00 | 1,000.00 | 1,000.00 | 3.63% | 5,900 |
| Jul 9, 2026 | 983.00 | 983.00 | 965.00 | 965.00 | 965.00 | -0.31% | 1,000 |
| Jul 8, 2026 | 972.00 | 972.00 | 966.00 | 968.00 | 968.00 | -0.41% | 700 |
| Jul 7, 2026 | 986.00 | 989.00 | 972.00 | 972.00 | 972.00 | -1.42% | 1,300 |
| Jul 6, 2026 | 975.00 | 988.00 | 972.00 | 986.00 | 986.00 | -0.10% | 9,800 |
| Jul 3, 2026 | 964.00 | 987.00 | 960.00 | 987.00 | 987.00 | 2.28% | 3,900 |
| Jul 2, 2026 | 971.00 | 971.00 | 961.00 | 965.00 | 965.00 | 0.84% | 1,800 |
| Jul 1, 2026 | 961.00 | 975.00 | 957.00 | 957.00 | 957.00 | -0.83% | 7,100 |
| Jun 30, 2026 | 979.00 | 981.00 | 960.00 | 965.00 | 965.00 | -1.63% | 5,500 |
| Jun 29, 2026 | 999.00 | 999.00 | 975.00 | 981.00 | 981.00 | -0.81% | 5,500 |
| Jun 26, 2026 | 989.00 | 989.00 | 972.00 | 989.00 | 989.00 | - | 3,200 |
| Jun 25, 2026 | 988.00 | 994.00 | 985.00 | 989.00 | 989.00 | - | 5,500 |
| Jun 24, 2026 | 990.00 | 1,000.00 | 982.00 | 989.00 | 989.00 | 0.30% | 5,700 |
| Jun 23, 2026 | 991.00 | 991.00 | 982.00 | 986.00 | 986.00 | -0.30% | 3,600 |
| Jun 22, 2026 | 978.00 | 989.00 | 978.00 | 989.00 | 989.00 | 1.85% | 5,200 |
| Jun 19, 2026 | 970.00 | 975.00 | 965.00 | 971.00 | 971.00 | 0.10% | 2,500 |
| 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 |