Weds Co., Ltd. (TYO:7551)
Japan · Delayed Price · Currency is JPY 650.00
-19.00 (-2.84%)
Oct 7, 2026, 3:19 PM JST
Weds Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 667.00 | 669.00 | 650.00 | 650.00 | 650.00 | -2.84% | 13,400 |
| Oct 6, 2026 | 671.00 | 671.00 | 666.00 | 669.00 | 669.00 | -0.30% | 4,800 |
| Oct 5, 2026 | 670.00 | 674.00 | 670.00 | 671.00 | 671.00 | 0.15% | 5,000 |
| Oct 2, 2026 | 672.00 | 677.00 | 666.00 | 670.00 | 670.00 | 0.15% | 4,900 |
| Oct 1, 2026 | 669.00 | 670.00 | 667.00 | 669.00 | 669.00 | 0.15% | 2,300 |
| Sep 30, 2026 | 675.00 | 677.00 | 668.00 | 668.00 | 668.00 | -0.45% | 67,200 |
| Sep 29, 2026 | 671.00 | 679.00 | 666.00 | 671.00 | 671.00 | -1.47% | 403,500 |
| Sep 28, 2026 | 702.00 | 702.00 | 691.00 | 691.00 | 681.00 | -0.29% | 95,000 |
| Sep 25, 2026 | 694.00 | 698.00 | 693.00 | 693.00 | 682.97 | -0.43% | 5,500 |
| Sep 24, 2026 | 700.00 | 700.00 | 696.00 | 696.00 | 685.93 | -0.57% | 13,100 |
| Sep 18, 2026 | 703.00 | 703.00 | 698.00 | 700.00 | 689.87 | -0.43% | 14,600 |
| Sep 17, 2026 | 705.00 | 705.00 | 703.00 | 703.00 | 692.83 | -0.28% | 3,900 |
| Sep 16, 2026 | 708.00 | 709.00 | 705.00 | 705.00 | 694.80 | -0.84% | 6,600 |
| Sep 15, 2026 | 703.00 | 714.00 | 703.00 | 711.00 | 700.71 | 0.85% | 6,700 |
| Sep 14, 2026 | 710.00 | 710.00 | 704.00 | 705.00 | 694.80 | -0.42% | 1,000 |
| Sep 11, 2026 | 708.00 | 716.00 | 704.00 | 708.00 | 697.75 | -0.42% | 4,900 |
| Sep 10, 2026 | 711.00 | 719.00 | 711.00 | 711.00 | 700.71 | - | 2,200 |
| Sep 9, 2026 | 721.00 | 721.00 | 711.00 | 711.00 | 700.71 | -2.07% | 28,300 |
| Sep 8, 2026 | 748.00 | 748.00 | 726.00 | 726.00 | 715.49 | -0.14% | 90,000 |
| Sep 7, 2026 | 730.00 | 732.00 | 727.00 | 727.00 | 716.48 | 0.14% | 7,700 |
| Sep 4, 2026 | 724.00 | 731.00 | 724.00 | 726.00 | 715.49 | 0.28% | 1,900 |
| Sep 3, 2026 | 724.00 | 736.00 | 715.00 | 724.00 | 713.52 | 0.14% | 20,500 |
| Sep 2, 2026 | 731.00 | 733.00 | 723.00 | 723.00 | 712.54 | -1.36% | 4,300 |
| Sep 1, 2026 | 733.00 | 737.00 | 730.00 | 733.00 | 722.39 | 0.96% | 7,800 |
| Aug 31, 2026 | 724.00 | 735.00 | 720.00 | 726.00 | 715.49 | -1.49% | 13,400 |
| Aug 28, 2026 | 728.00 | 737.00 | 724.00 | 737.00 | 726.33 | 1.10% | 3,200 |
| Aug 27, 2026 | 736.00 | 736.00 | 729.00 | 729.00 | 718.45 | -0.82% | 1,300 |
| Aug 26, 2026 | 727.00 | 735.00 | 727.00 | 735.00 | 724.36 | 0.68% | 800 |
| Aug 25, 2026 | 724.00 | 735.00 | 724.00 | 730.00 | 719.44 | 0.55% | 5,800 |
| Aug 24, 2026 | 729.00 | 734.00 | 726.00 | 726.00 | 715.49 | -0.55% | 5,600 |
| Aug 21, 2026 | 737.00 | 737.00 | 728.00 | 730.00 | 719.44 | -0.68% | 3,900 |
| Aug 20, 2026 | 750.00 | 750.00 | 729.00 | 735.00 | 724.36 | 1.24% | 36,600 |
| Aug 19, 2026 | 712.00 | 728.00 | 711.00 | 726.00 | 715.49 | 1.97% | 11,400 |
| Aug 18, 2026 | 715.00 | 717.00 | 712.00 | 712.00 | 701.70 | -0.56% | 2,700 |
| Aug 17, 2026 | 711.00 | 724.00 | 710.00 | 716.00 | 705.64 | 0.42% | 8,400 |
| Aug 14, 2026 | 712.00 | 716.00 | 709.00 | 713.00 | 702.68 | 0.42% | 3,000 |
| Aug 13, 2026 | 711.00 | 714.00 | 704.00 | 710.00 | 699.73 | -1.11% | 8,400 |
| Aug 12, 2026 | 715.00 | 723.00 | 715.00 | 718.00 | 707.61 | 0.56% | 1,500 |
| Aug 10, 2026 | 714.00 | 725.00 | 713.00 | 714.00 | 703.67 | -0.14% | 4,800 |
| Aug 7, 2026 | 705.00 | 726.00 | 705.00 | 715.00 | 704.65 | 1.42% | 8,800 |
| Aug 6, 2026 | 704.00 | 709.00 | 704.00 | 705.00 | 694.80 | - | 2,400 |
| Aug 5, 2026 | 710.00 | 716.00 | 703.00 | 705.00 | 694.80 | -0.70% | 11,300 |
| Aug 4, 2026 | 717.00 | 717.00 | 710.00 | 710.00 | 699.73 | -0.98% | 4,500 |
| Aug 3, 2026 | 721.00 | 725.00 | 715.00 | 717.00 | 706.62 | -1.24% | 6,600 |
| Jul 31, 2026 | 723.00 | 735.00 | 718.00 | 726.00 | 715.49 | - | 4,300 |
| Jul 30, 2026 | 722.00 | 738.00 | 722.00 | 726.00 | 715.49 | 1.54% | 8,800 |
| Jul 29, 2026 | 721.00 | 733.00 | 715.00 | 715.00 | 704.65 | -3.77% | 12,600 |
| Jul 28, 2026 | 728.00 | 752.00 | 715.00 | 743.00 | 732.25 | 2.06% | 98,000 |
| Jul 27, 2026 | 723.00 | 731.00 | 716.00 | 728.00 | 717.46 | -0.41% | 9,200 |
| Jul 24, 2026 | 749.00 | 750.00 | 703.00 | 731.00 | 720.42 | 5.94% | 214,700 |