Weds Co., Ltd. (TYO:7551)
Japan · Delayed Price · Currency is JPY 655.00
+3.00 (0.46%)
May 28, 2026, 2:54 PM JST
Weds Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 658.00 | 659.00 | 650.00 | 655.00 | 655.00 | 0.46% | 6,800 |
| May 27, 2026 | 644.00 | 658.00 | 644.00 | 652.00 | 652.00 | 1.24% | 6,500 |
| May 26, 2026 | 640.00 | 647.00 | 640.00 | 644.00 | 644.00 | 1.10% | 3,400 |
| May 25, 2026 | 651.00 | 651.00 | 637.00 | 637.00 | 637.00 | -2.45% | 8,200 |
| May 22, 2026 | 634.00 | 667.00 | 626.00 | 653.00 | 653.00 | 3.00% | 26,100 |
| May 21, 2026 | 625.00 | 634.00 | 624.00 | 634.00 | 634.00 | 1.93% | 11,300 |
| May 20, 2026 | 626.00 | 631.00 | 616.00 | 622.00 | 622.00 | -0.16% | 28,600 |
| May 19, 2026 | 626.00 | 630.00 | 622.00 | 623.00 | 623.00 | -0.95% | 23,300 |
| May 18, 2026 | 640.00 | 640.00 | 621.00 | 629.00 | 629.00 | -0.79% | 18,300 |
| May 15, 2026 | 633.00 | 648.00 | 628.00 | 634.00 | 634.00 | 0.16% | 8,800 |
| May 14, 2026 | 659.00 | 659.00 | 620.00 | 633.00 | 633.00 | -9.44% | 73,300 |
| May 13, 2026 | 703.00 | 703.00 | 698.00 | 699.00 | 699.00 | -0.57% | 3,500 |
| May 12, 2026 | 703.00 | 709.00 | 703.00 | 703.00 | 703.00 | -0.42% | 2,000 |
| May 11, 2026 | 697.00 | 709.00 | 686.00 | 706.00 | 706.00 | 0.71% | 4,700 |
| May 8, 2026 | 709.00 | 710.00 | 700.00 | 701.00 | 701.00 | -0.71% | 2,200 |
| May 7, 2026 | 715.00 | 715.00 | 706.00 | 706.00 | 706.00 | -0.14% | 4,300 |
| May 1, 2026 | 714.00 | 716.00 | 706.00 | 707.00 | 707.00 | -0.56% | 5,300 |
| Apr 30, 2026 | 708.00 | 717.00 | 702.00 | 711.00 | 711.00 | 0.57% | 6,700 |
| Apr 28, 2026 | 704.00 | 707.00 | 701.00 | 707.00 | 707.00 | 0.86% | 4,300 |
| Apr 27, 2026 | 702.00 | 709.00 | 700.00 | 701.00 | 701.00 | -0.14% | 5,000 |
| Apr 24, 2026 | 707.00 | 707.00 | 686.00 | 702.00 | 702.00 | -0.71% | 14,800 |
| Apr 23, 2026 | 705.00 | 707.00 | 700.00 | 707.00 | 707.00 | 0.86% | 5,100 |
| Apr 22, 2026 | 701.00 | 707.00 | 690.00 | 701.00 | 701.00 | 0.14% | 6,400 |
| Apr 21, 2026 | 715.00 | 715.00 | 700.00 | 700.00 | 700.00 | -2.37% | 5,700 |
| Apr 20, 2026 | 717.00 | 718.00 | 701.00 | 717.00 | 717.00 | 0.84% | 5,000 |
| Apr 17, 2026 | 711.00 | 720.00 | 707.00 | 711.00 | 711.00 | -0.42% | 4,700 |
| Apr 16, 2026 | 719.00 | 719.00 | 708.00 | 714.00 | 714.00 | 0.56% | 5,600 |
| Apr 15, 2026 | 707.00 | 720.00 | 705.00 | 710.00 | 710.00 | -0.84% | 4,600 |
| Apr 14, 2026 | 720.00 | 720.00 | 709.00 | 716.00 | 716.00 | -0.42% | 4,000 |
| Apr 13, 2026 | 720.00 | 720.00 | 700.00 | 719.00 | 719.00 | -0.14% | 6,200 |
| Apr 10, 2026 | 722.00 | 722.00 | 714.00 | 720.00 | 720.00 | -0.14% | 3,100 |
| Apr 9, 2026 | 723.00 | 733.00 | 711.00 | 721.00 | 721.00 | - | 6,100 |
| Apr 8, 2026 | 735.00 | 740.00 | 710.00 | 721.00 | 721.00 | -1.64% | 16,600 |
| Apr 7, 2026 | 746.00 | 746.00 | 726.00 | 733.00 | 733.00 | -2.40% | 9,600 |
| Apr 6, 2026 | 750.00 | 752.00 | 746.00 | 751.00 | 751.00 | 0.13% | 12,600 |
| Apr 3, 2026 | 726.00 | 752.00 | 725.00 | 750.00 | 750.00 | 3.31% | 34,500 |
| Apr 2, 2026 | 751.00 | 751.00 | 710.00 | 726.00 | 726.00 | -5.47% | 52,800 |
| Apr 1, 2026 | 688.00 | 774.00 | 688.00 | 768.00 | 768.00 | 11.63% | 611,600 |
| Mar 31, 2026 | 694.00 | 699.00 | 688.00 | 688.00 | 688.00 | -2.96% | 3,300 |
| Mar 30, 2026 | 672.00 | 711.00 | 672.00 | 709.00 | 709.00 | 4.26% | 44,200 |
| Mar 27, 2026 | 696.00 | 703.00 | 679.00 | 697.00 | 680.00 | -0.43% | 22,800 |
| Mar 26, 2026 | 699.00 | 702.00 | 695.00 | 700.00 | 682.93 | 0.72% | 4,200 |
| Mar 25, 2026 | 698.00 | 701.00 | 693.00 | 695.00 | 678.05 | -0.43% | 10,600 |
| Mar 24, 2026 | 697.00 | 698.00 | 693.00 | 698.00 | 680.98 | 0.72% | 4,300 |
| Mar 23, 2026 | 699.00 | 701.00 | 692.00 | 693.00 | 676.10 | -1.28% | 5,800 |
| Mar 19, 2026 | 703.00 | 703.00 | 698.00 | 702.00 | 684.88 | -0.14% | 11,000 |
| Mar 18, 2026 | 698.00 | 703.00 | 691.00 | 703.00 | 685.85 | 0.72% | 5,200 |
| Mar 17, 2026 | 701.00 | 704.00 | 698.00 | 698.00 | 680.98 | -0.43% | 4,300 |
| Mar 16, 2026 | 702.00 | 704.00 | 696.00 | 701.00 | 683.90 | -0.28% | 7,000 |
| Mar 13, 2026 | 699.00 | 705.00 | 698.00 | 703.00 | 685.85 | 0.29% | 6,400 |