Waida Mfg. Co.,Ltd. (TYO:6158)
Japan · Delayed Price · Currency is JPY 983.00
-3.00 (-0.30%)
Oct 23, 2026, 3:30 PM JST
Waida Mfg. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 984.00 | 991.00 | 980.00 | 983.00 | 983.00 | -0.30% | 1,800 |
| Oct 22, 2026 | 989.00 | 991.00 | 986.00 | 986.00 | 986.00 | -0.20% | 700 |
| Oct 21, 2026 | 992.00 | 995.00 | 988.00 | 988.00 | 988.00 | -0.10% | 500 |
| Oct 20, 2026 | 1,012.00 | 1,012.00 | 989.00 | 989.00 | 989.00 | -1.98% | 7,200 |
| Oct 19, 2026 | 1,005.00 | 1,010.00 | 996.00 | 1,009.00 | 1,009.00 | 0.40% | 4,900 |
| Oct 16, 2026 | 1,006.00 | 1,006.00 | 991.00 | 1,005.00 | 1,005.00 | -0.59% | 4,500 |
| Oct 15, 2026 | 1,001.00 | 1,013.00 | 1,000.00 | 1,011.00 | 1,011.00 | 0.30% | 11,200 |
| Oct 14, 2026 | 1,003.00 | 1,009.00 | 1,003.00 | 1,008.00 | 1,008.00 | 0.70% | 1,400 |
| Oct 13, 2026 | 1,007.00 | 1,008.00 | 1,001.00 | 1,001.00 | 1,001.00 | -0.10% | 3,300 |
| Oct 9, 2026 | 1,015.00 | 1,015.00 | 1,001.00 | 1,002.00 | 1,002.00 | -1.57% | 1,000 |
| Oct 8, 2026 | 1,021.00 | 1,021.00 | 1,005.00 | 1,018.00 | 1,018.00 | -0.49% | 1,000 |
| Oct 7, 2026 | 1,007.00 | 1,023.00 | 1,006.00 | 1,023.00 | 1,023.00 | 0.79% | 3,100 |
| Oct 6, 2026 | 1,007.00 | 1,020.00 | 1,000.00 | 1,015.00 | 1,015.00 | 1.40% | 10,700 |
| Oct 5, 2026 | 1,019.00 | 1,019.00 | 999.00 | 1,001.00 | 1,001.00 | -2.63% | 26,600 |
| Oct 2, 2026 | 1,031.00 | 1,031.00 | 1,012.00 | 1,028.00 | 1,028.00 | -0.10% | 1,700 |
| Oct 1, 2026 | 1,040.00 | 1,040.00 | 1,000.00 | 1,029.00 | 1,029.00 | 0.49% | 20,200 |
| Sep 30, 2026 | 1,023.00 | 1,024.00 | 1,022.00 | 1,024.00 | 1,024.00 | 0.99% | 700 |
| Sep 29, 2026 | 996.00 | 1,014.00 | 996.00 | 1,014.00 | 1,014.00 | 2.22% | 2,600 |
| Sep 28, 2026 | 1,025.00 | 1,029.00 | 1,000.00 | 1,010.00 | 992.00 | -1.37% | 9,600 |
| Sep 25, 2026 | 1,024.00 | 1,033.00 | 1,024.00 | 1,024.00 | 1,005.75 | - | 1,500 |
| Sep 24, 2026 | 1,037.00 | 1,042.00 | 1,023.00 | 1,024.00 | 1,005.75 | -1.35% | 4,800 |
| Sep 18, 2026 | 1,030.00 | 1,039.00 | 1,025.00 | 1,038.00 | 1,019.50 | 0.78% | 2,100 |
| Sep 17, 2026 | 1,035.00 | 1,035.00 | 1,027.00 | 1,030.00 | 1,011.64 | 0.49% | 1,000 |
| Sep 16, 2026 | 1,036.00 | 1,045.00 | 1,025.00 | 1,025.00 | 1,006.73 | -1.25% | 3,900 |
| Sep 15, 2026 | 1,028.00 | 1,038.00 | 1,027.00 | 1,038.00 | 1,019.50 | 0.68% | 2,700 |
| Sep 14, 2026 | 1,019.00 | 1,035.00 | 1,019.00 | 1,031.00 | 1,012.63 | 0.19% | 6,700 |
| Sep 11, 2026 | 1,020.00 | 1,029.00 | 1,012.00 | 1,029.00 | 1,010.66 | 0.49% | 2,700 |
| Sep 10, 2026 | 1,014.00 | 1,025.00 | 1,013.00 | 1,024.00 | 1,005.75 | 0.29% | 1,300 |
| Sep 9, 2026 | 1,015.00 | 1,029.00 | 1,014.00 | 1,021.00 | 1,002.80 | -0.20% | 2,000 |
| Sep 8, 2026 | 1,030.00 | 1,034.00 | 1,020.00 | 1,023.00 | 1,004.77 | -0.78% | 3,300 |
| Sep 7, 2026 | 1,020.00 | 1,031.00 | 1,020.00 | 1,031.00 | 1,012.63 | 1.08% | 2,900 |
| Sep 4, 2026 | 1,033.00 | 1,037.00 | 1,020.00 | 1,020.00 | 1,001.82 | -0.78% | 3,700 |
| Sep 3, 2026 | 1,029.00 | 1,036.00 | 1,020.00 | 1,028.00 | 1,009.68 | -1.06% | 2,200 |
| Sep 2, 2026 | 1,030.00 | 1,040.00 | 1,015.00 | 1,039.00 | 1,020.48 | 0.97% | 9,600 |
| Sep 1, 2026 | 1,037.00 | 1,037.00 | 1,027.00 | 1,029.00 | 1,010.66 | -0.77% | 2,700 |
| Aug 31, 2026 | 1,027.00 | 1,037.00 | 1,026.00 | 1,037.00 | 1,018.52 | 0.97% | 3,100 |
| Aug 28, 2026 | 1,027.00 | 1,040.00 | 1,017.00 | 1,027.00 | 1,008.70 | - | 1,800 |
| Aug 27, 2026 | 1,033.00 | 1,040.00 | 1,023.00 | 1,027.00 | 1,008.70 | -1.06% | 6,600 |
| Aug 26, 2026 | 1,016.00 | 1,038.00 | 1,010.00 | 1,038.00 | 1,019.50 | 1.76% | 6,500 |
| Aug 25, 2026 | 1,003.00 | 1,020.00 | 1,003.00 | 1,020.00 | 1,001.82 | 0.59% | 4,800 |
| Aug 24, 2026 | 988.00 | 1,014.00 | 985.00 | 1,014.00 | 995.93 | 2.74% | 6,400 |
| Aug 21, 2026 | 975.00 | 987.00 | 975.00 | 987.00 | 969.41 | -0.30% | 4,300 |
| Aug 20, 2026 | 985.00 | 997.00 | 985.00 | 990.00 | 972.36 | -0.90% | 1,600 |
| Aug 19, 2026 | 990.00 | 999.00 | 977.00 | 999.00 | 981.20 | 0.91% | 4,200 |
| Aug 18, 2026 | 998.00 | 1,001.00 | 990.00 | 990.00 | 972.36 | -0.80% | 4,100 |
| Aug 17, 2026 | 985.00 | 998.00 | 983.00 | 998.00 | 980.21 | 1.42% | 2,100 |
| Aug 14, 2026 | 983.00 | 992.00 | 983.00 | 984.00 | 966.46 | -0.40% | 4,900 |
| Aug 13, 2026 | 995.00 | 995.00 | 970.00 | 988.00 | 970.39 | 0.30% | 8,300 |
| Aug 12, 2026 | 993.00 | 993.00 | 980.00 | 985.00 | 967.45 | - | 3,400 |
| Aug 10, 2026 | 970.00 | 1,000.00 | 970.00 | 985.00 | 967.45 | 1.55% | 7,200 |