Wavelock Holdings Co., Ltd. (TYO:7940)
Japan · Delayed Price · Currency is JPY 1,074.00
+18.00 (1.70%)
At close: Mar 27, 2026
Wavelock Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,063.00 | 1,075.00 | 1,055.00 | 1,074.00 | 1,074.00 | 1.70% | 68,000 |
| Mar 26, 2026 | 1,061.00 | 1,066.00 | 1,055.00 | 1,056.00 | 1,056.00 | -0.38% | 88,200 |
| Mar 25, 2026 | 1,051.00 | 1,063.00 | 1,051.00 | 1,060.00 | 1,060.00 | 0.95% | 36,200 |
| Mar 24, 2026 | 1,066.00 | 1,067.00 | 1,037.00 | 1,050.00 | 1,050.00 | -0.28% | 81,800 |
| Mar 23, 2026 | 1,059.00 | 1,062.00 | 1,042.00 | 1,053.00 | 1,053.00 | -1.86% | 156,400 |
| Mar 19, 2026 | 1,083.00 | 1,085.00 | 1,064.00 | 1,073.00 | 1,073.00 | -0.65% | 82,800 |
| Mar 18, 2026 | 1,079.00 | 1,081.00 | 1,074.00 | 1,080.00 | 1,080.00 | 0.84% | 24,200 |
| Mar 17, 2026 | 1,072.00 | 1,078.00 | 1,061.00 | 1,071.00 | 1,071.00 | 0.28% | 46,700 |
| Mar 16, 2026 | 1,069.00 | 1,077.00 | 1,063.00 | 1,068.00 | 1,068.00 | -0.09% | 30,300 |
| Mar 13, 2026 | 1,059.00 | 1,075.00 | 1,049.00 | 1,069.00 | 1,069.00 | 1.52% | 297,800 |
| Mar 12, 2026 | 1,078.00 | 1,082.00 | 1,041.00 | 1,053.00 | 1,053.00 | -2.68% | 472,200 |
| Mar 11, 2026 | 1,093.00 | 1,110.00 | 1,079.00 | 1,082.00 | 1,082.00 | -10.50% | 942,200 |
| Mar 10, 2026 | 1,204.00 | 1,223.00 | 1,204.00 | 1,209.00 | 1,209.00 | 0.42% | 7,800 |
| Mar 9, 2026 | 1,213.00 | 1,213.00 | 1,172.00 | 1,204.00 | 1,204.00 | -3.14% | 102,700 |
| Mar 6, 2026 | 1,245.00 | 1,260.00 | 1,238.00 | 1,243.00 | 1,243.00 | -0.64% | 23,600 |
| Mar 5, 2026 | 1,230.00 | 1,269.00 | 1,230.00 | 1,251.00 | 1,251.00 | 2.88% | 68,300 |
| Mar 4, 2026 | 1,235.00 | 1,239.00 | 1,181.00 | 1,216.00 | 1,216.00 | -2.49% | 86,300 |
| Mar 3, 2026 | 1,260.00 | 1,270.00 | 1,241.00 | 1,247.00 | 1,247.00 | -1.42% | 43,700 |
| Mar 2, 2026 | 1,256.00 | 1,280.00 | 1,256.00 | 1,265.00 | 1,265.00 | -0.86% | 16,900 |
| Feb 27, 2026 | 1,262.00 | 1,278.00 | 1,262.00 | 1,276.00 | 1,276.00 | 1.67% | 19,000 |
| Feb 26, 2026 | 1,270.00 | 1,271.00 | 1,254.00 | 1,255.00 | 1,255.00 | -0.24% | 33,500 |
| Feb 25, 2026 | 1,278.00 | 1,279.00 | 1,250.00 | 1,258.00 | 1,258.00 | -0.55% | 97,200 |
| Feb 24, 2026 | 1,269.00 | 1,285.00 | 1,251.00 | 1,265.00 | 1,265.00 | -1.86% | 43,100 |
| Feb 20, 2026 | 1,255.00 | 1,293.00 | 1,251.00 | 1,289.00 | 1,289.00 | 1.90% | 31,700 |
| Feb 19, 2026 | 1,259.00 | 1,270.00 | 1,254.00 | 1,265.00 | 1,265.00 | 0.40% | 28,900 |
| Feb 18, 2026 | 1,260.00 | 1,264.00 | 1,258.00 | 1,260.00 | 1,260.00 | 0.16% | 19,700 |
| Feb 17, 2026 | 1,282.00 | 1,282.00 | 1,258.00 | 1,258.00 | 1,258.00 | -1.26% | 49,800 |
| Feb 16, 2026 | 1,270.00 | 1,274.00 | 1,261.00 | 1,274.00 | 1,274.00 | 0.08% | 12,500 |
| Feb 13, 2026 | 1,270.00 | 1,277.00 | 1,258.00 | 1,273.00 | 1,273.00 | -0.55% | 15,100 |
| Feb 12, 2026 | 1,262.00 | 1,287.00 | 1,262.00 | 1,280.00 | 1,280.00 | 1.19% | 14,600 |
| Feb 10, 2026 | 1,258.00 | 1,265.00 | 1,257.00 | 1,265.00 | 1,265.00 | 0.88% | 30,200 |
| Feb 9, 2026 | 1,269.00 | 1,270.00 | 1,251.00 | 1,254.00 | 1,254.00 | -0.32% | 25,900 |
| Feb 6, 2026 | 1,270.00 | 1,270.00 | 1,231.00 | 1,258.00 | 1,258.00 | -1.26% | 71,200 |
| Feb 5, 2026 | 1,275.00 | 1,282.00 | 1,262.00 | 1,274.00 | 1,274.00 | -1.16% | 44,500 |
| Feb 4, 2026 | 1,312.00 | 1,312.00 | 1,268.00 | 1,289.00 | 1,289.00 | -2.05% | 63,100 |
| Feb 3, 2026 | 1,299.00 | 1,320.00 | 1,286.00 | 1,316.00 | 1,316.00 | 2.65% | 19,500 |
| Feb 2, 2026 | 1,340.00 | 1,340.00 | 1,277.00 | 1,282.00 | 1,282.00 | -3.10% | 85,200 |
| Jan 30, 2026 | 1,341.00 | 1,352.00 | 1,315.00 | 1,323.00 | 1,323.00 | -2.29% | 40,600 |
| Jan 29, 2026 | 1,346.00 | 1,360.00 | 1,341.00 | 1,354.00 | 1,354.00 | 0.59% | 39,200 |
| Jan 28, 2026 | 1,359.00 | 1,362.00 | 1,341.00 | 1,346.00 | 1,346.00 | -0.96% | 31,100 |
| Jan 27, 2026 | 1,351.00 | 1,370.00 | 1,328.00 | 1,359.00 | 1,359.00 | 0.59% | 34,400 |
| Jan 26, 2026 | 1,331.00 | 1,373.00 | 1,326.00 | 1,351.00 | 1,351.00 | 0.90% | 30,500 |
| Jan 23, 2026 | 1,348.00 | 1,370.00 | 1,334.00 | 1,339.00 | 1,339.00 | 0.15% | 53,600 |
| Jan 22, 2026 | 1,305.00 | 1,361.00 | 1,299.00 | 1,337.00 | 1,337.00 | 2.14% | 307,100 |
| Jan 21, 2026 | 1,293.00 | 1,313.00 | 1,286.00 | 1,309.00 | 1,309.00 | 0.15% | 35,500 |
| Jan 20, 2026 | 1,288.00 | 1,312.00 | 1,284.00 | 1,307.00 | 1,307.00 | 1.48% | 50,900 |
| Jan 19, 2026 | 1,283.00 | 1,298.00 | 1,283.00 | 1,288.00 | 1,288.00 | 0.16% | 5,800 |
| Jan 16, 2026 | 1,299.00 | 1,300.00 | 1,280.00 | 1,286.00 | 1,286.00 | -0.54% | 37,100 |
| Jan 15, 2026 | 1,299.00 | 1,302.00 | 1,293.00 | 1,293.00 | 1,293.00 | -0.08% | 24,700 |
| Jan 14, 2026 | 1,300.00 | 1,301.00 | 1,279.00 | 1,294.00 | 1,294.00 | -1.07% | 29,700 |