Wavelock Holdings Co., Ltd. (TYO:7940)
Japan · Delayed Price · Currency is JPY 1,216.00
-31.00 (-2.49%)
Mar 4, 2026, 3:30 PM JST
Wavelock Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1,282.00 | 1,329.00 | 1,270.00 | 1,308.00 | 1,308.00 | 2.35% | 59,400 |
| Jan 9, 2026 | 1,300.00 | 1,307.00 | 1,267.00 | 1,278.00 | 1,278.00 | -0.62% | 50,200 |
| Jan 8, 2026 | 1,307.00 | 1,307.00 | 1,281.00 | 1,286.00 | 1,286.00 | - | 18,400 |
| Jan 7, 2026 | 1,285.00 | 1,305.00 | 1,285.00 | 1,286.00 | 1,286.00 | -0.92% | 22,400 |
| Jan 6, 2026 | 1,302.00 | 1,315.00 | 1,274.00 | 1,298.00 | 1,298.00 | -0.69% | 47,400 |
| Jan 5, 2026 | 1,362.00 | 1,363.00 | 1,277.00 | 1,307.00 | 1,307.00 | -4.11% | 162,400 |
| Dec 30, 2025 | 1,372.00 | 1,375.00 | 1,348.00 | 1,363.00 | 1,363.00 | -0.07% | 58,700 |
| Dec 29, 2025 | 1,335.00 | 1,412.00 | 1,319.00 | 1,364.00 | 1,364.00 | 2.17% | 146,300 |
| Dec 26, 2025 | 1,280.00 | 1,335.00 | 1,277.00 | 1,335.00 | 1,335.00 | 5.12% | 150,500 |
| Dec 25, 2025 | 1,249.00 | 1,276.00 | 1,246.00 | 1,270.00 | 1,270.00 | 1.68% | 83,100 |
| Dec 24, 2025 | 1,250.00 | 1,275.00 | 1,243.00 | 1,249.00 | 1,249.00 | -1.03% | 43,600 |
| Dec 23, 2025 | 1,243.00 | 1,264.00 | 1,240.00 | 1,262.00 | 1,262.00 | 1.94% | 130,200 |
| Dec 22, 2025 | 1,240.00 | 1,245.00 | 1,232.00 | 1,238.00 | 1,238.00 | -0.08% | 71,000 |
| Dec 19, 2025 | 1,231.00 | 1,239.00 | 1,224.00 | 1,239.00 | 1,239.00 | 0.57% | 61,400 |
| Dec 18, 2025 | 1,201.00 | 1,249.00 | 1,200.00 | 1,232.00 | 1,232.00 | 2.41% | 154,700 |
| Dec 17, 2025 | 1,190.00 | 1,212.00 | 1,188.00 | 1,203.00 | 1,203.00 | 1.01% | 131,300 |
| Dec 16, 2025 | 1,185.00 | 1,223.00 | 1,185.00 | 1,191.00 | 1,191.00 | -0.25% | 125,600 |