Weds Co., Ltd. (TYO:7551)
Japan · Delayed Price · Currency is JPY 701.00
-5.00 (-0.71%)
May 8, 2026, 12:30 PM JST
Weds Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 8,200 |
| 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 | 1.72% | 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 |
| Mar 12, 2026 | 701.00 | 702.00 | 700.00 | 701.00 | 683.90 | 0.29% | 2,500 |
| Mar 11, 2026 | 698.00 | 702.00 | 698.00 | 699.00 | 681.95 | 0.43% | 4,400 |
| Mar 10, 2026 | 699.00 | 700.00 | 694.00 | 696.00 | 679.02 | -0.43% | 6,200 |
| Mar 9, 2026 | 695.00 | 700.00 | 690.00 | 699.00 | 681.95 | 0.43% | 9,600 |
| Mar 6, 2026 | 698.00 | 701.00 | 686.00 | 696.00 | 679.02 | -0.14% | 8,300 |
| Mar 5, 2026 | 702.00 | 703.00 | 694.00 | 697.00 | 680.00 | -0.29% | 14,200 |
| Mar 4, 2026 | 694.00 | 699.00 | 684.00 | 699.00 | 681.95 | -0.14% | 8,600 |
| Mar 3, 2026 | 695.00 | 703.00 | 695.00 | 700.00 | 682.93 | -0.28% | 7,700 |
| Mar 2, 2026 | 702.00 | 702.00 | 691.00 | 702.00 | 684.88 | - | 5,300 |
| Feb 27, 2026 | 701.00 | 703.00 | 701.00 | 702.00 | 684.88 | 0.14% | 4,600 |
| Feb 26, 2026 | 701.00 | 701.00 | 693.00 | 701.00 | 683.90 | - | 9,800 |
| Feb 25, 2026 | 699.00 | 701.00 | 693.00 | 701.00 | 683.90 | 0.43% | 8,300 |
| Feb 24, 2026 | 694.00 | 702.00 | 693.00 | 698.00 | 680.98 | 0.87% | 7,800 |
| Feb 20, 2026 | 695.00 | 695.00 | 691.00 | 692.00 | 675.12 | -0.43% | 5,500 |
| Feb 19, 2026 | 698.00 | 698.00 | 690.00 | 695.00 | 678.05 | 0.58% | 6,300 |