Weds Co., Ltd. (TYO:7551)
Japan · Delayed Price · Currency is JPY 696.00
-1.00 (-0.14%)
Mar 6, 2026, 3:30 PM JST
Weds Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 698.00 | 701.00 | 686.00 | 696.00 | 696.00 | -0.14% | 8,300 |
| Mar 5, 2026 | 702.00 | 703.00 | 694.00 | 697.00 | 697.00 | -0.29% | 14,200 |
| Mar 4, 2026 | 694.00 | 699.00 | 684.00 | 699.00 | 699.00 | -0.14% | 8,600 |
| Mar 3, 2026 | 695.00 | 703.00 | 695.00 | 700.00 | 700.00 | -0.28% | 7,700 |
| Mar 2, 2026 | 702.00 | 702.00 | 691.00 | 702.00 | 702.00 | - | 5,300 |
| Feb 27, 2026 | 701.00 | 703.00 | 701.00 | 702.00 | 702.00 | 0.14% | 4,600 |
| Feb 26, 2026 | 701.00 | 701.00 | 693.00 | 701.00 | 701.00 | - | 9,800 |
| Feb 25, 2026 | 699.00 | 701.00 | 693.00 | 701.00 | 701.00 | 0.43% | 8,300 |
| Feb 24, 2026 | 694.00 | 702.00 | 693.00 | 698.00 | 698.00 | 0.87% | 7,800 |
| Feb 20, 2026 | 695.00 | 695.00 | 691.00 | 692.00 | 692.00 | -0.43% | 5,500 |
| Feb 19, 2026 | 698.00 | 698.00 | 690.00 | 695.00 | 695.00 | 0.58% | 6,300 |
| Feb 18, 2026 | 688.00 | 697.00 | 687.00 | 691.00 | 691.00 | 0.44% | 3,900 |
| Feb 17, 2026 | 691.00 | 693.00 | 686.00 | 688.00 | 688.00 | -0.15% | 6,000 |
| Feb 16, 2026 | 688.00 | 690.00 | 685.00 | 689.00 | 689.00 | -0.29% | 11,000 |
| Feb 13, 2026 | 686.00 | 709.00 | 680.00 | 691.00 | 691.00 | 1.17% | 16,400 |
| Feb 12, 2026 | 680.00 | 683.00 | 675.00 | 683.00 | 683.00 | 0.89% | 51,700 |
| Feb 10, 2026 | 670.00 | 679.00 | 667.00 | 677.00 | 677.00 | 1.04% | 6,900 |
| Feb 9, 2026 | 681.00 | 685.00 | 666.00 | 670.00 | 670.00 | -1.03% | 10,600 |
| Feb 6, 2026 | 698.00 | 709.00 | 669.00 | 677.00 | 677.00 | -2.59% | 52,400 |
| Feb 5, 2026 | 686.00 | 698.00 | 686.00 | 695.00 | 695.00 | 1.31% | 6,600 |
| Feb 4, 2026 | 680.00 | 687.00 | 672.00 | 686.00 | 686.00 | 1.78% | 11,900 |
| Feb 3, 2026 | 674.00 | 674.00 | 663.00 | 674.00 | 674.00 | 0.60% | 4,000 |
| Feb 2, 2026 | 675.00 | 676.00 | 664.00 | 670.00 | 670.00 | 0.90% | 12,300 |
| Jan 30, 2026 | 669.00 | 669.00 | 660.00 | 664.00 | 664.00 | -0.15% | 4,700 |
| Jan 29, 2026 | 677.00 | 677.00 | 660.00 | 665.00 | 665.00 | -1.48% | 5,800 |
| Jan 28, 2026 | 676.00 | 676.00 | 665.00 | 675.00 | 675.00 | -0.15% | 5,700 |
| Jan 27, 2026 | 676.00 | 680.00 | 672.00 | 676.00 | 676.00 | - | 3,500 |
| Jan 26, 2026 | 683.00 | 683.00 | 665.00 | 676.00 | 676.00 | -1.02% | 19,300 |
| Jan 23, 2026 | 679.00 | 685.00 | 679.00 | 683.00 | 683.00 | 0.44% | 7,000 |
| Jan 22, 2026 | 677.00 | 683.00 | 677.00 | 680.00 | 680.00 | 0.44% | 6,400 |
| Jan 21, 2026 | 676.00 | 685.00 | 676.00 | 677.00 | 677.00 | -1.17% | 10,800 |
| Jan 20, 2026 | 680.00 | 685.00 | 677.00 | 685.00 | 685.00 | 0.74% | 9,700 |
| Jan 19, 2026 | 686.00 | 700.00 | 680.00 | 680.00 | 680.00 | -1.31% | 99,100 |
| Jan 16, 2026 | 682.00 | 689.00 | 678.00 | 689.00 | 689.00 | 1.03% | 11,200 |
| Jan 15, 2026 | 680.00 | 683.00 | 676.00 | 682.00 | 682.00 | 0.15% | 11,400 |
| Jan 14, 2026 | 684.00 | 685.00 | 676.00 | 681.00 | 681.00 | -0.29% | 15,500 |
| Jan 13, 2026 | 685.00 | 691.00 | 678.00 | 683.00 | 683.00 | -1.16% | 10,800 |
| Jan 9, 2026 | 680.00 | 692.00 | 673.00 | 691.00 | 691.00 | 2.22% | 17,300 |
| Jan 8, 2026 | 676.00 | 676.00 | 667.00 | 676.00 | 676.00 | 0.15% | 10,400 |
| Jan 7, 2026 | 680.00 | 680.00 | 667.00 | 675.00 | 675.00 | -0.30% | 8,600 |
| Jan 6, 2026 | 663.00 | 677.00 | 662.00 | 677.00 | 677.00 | 2.11% | 21,400 |
| Jan 5, 2026 | 662.00 | 665.00 | 662.00 | 663.00 | 663.00 | 0.15% | 7,300 |
| Dec 30, 2025 | 666.00 | 666.00 | 660.00 | 662.00 | 662.00 | -0.60% | 9,700 |
| Dec 29, 2025 | 665.00 | 666.00 | 659.00 | 666.00 | 666.00 | 1.06% | 17,000 |
| Dec 26, 2025 | 659.00 | 661.00 | 659.00 | 659.00 | 659.00 | 0.15% | 7,300 |
| Dec 25, 2025 | 656.00 | 658.00 | 653.00 | 658.00 | 658.00 | 0.30% | 10,200 |
| Dec 24, 2025 | 654.00 | 658.00 | 653.00 | 656.00 | 656.00 | 0.31% | 19,400 |
| Dec 23, 2025 | 646.00 | 654.00 | 645.00 | 654.00 | 654.00 | 1.40% | 18,000 |
| Dec 22, 2025 | 648.00 | 648.00 | 645.00 | 645.00 | 645.00 | -0.46% | 4,300 |
| Dec 19, 2025 | 647.00 | 648.00 | 645.00 | 648.00 | 648.00 | 0.47% | 7,600 |