Wavelock Holdings Co., Ltd. (TYO:7940)
Japan · Delayed Price · Currency is JPY 1,047.00
-2.00 (-0.19%)
Jun 4, 2026, 11:15 AM JST
Wavelock Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,050.00 | 1,050.00 | 1,048.00 | 1,049.00 | 1,049.00 | -0.10% | 83,100 |
| Jun 2, 2026 | 1,050.00 | 1,051.00 | 1,049.00 | 1,050.00 | 1,050.00 | -0.10% | 72,800 |
| Jun 1, 2026 | 1,051.00 | 1,052.00 | 1,050.00 | 1,051.00 | 1,051.00 | - | 79,600 |
| May 29, 2026 | 1,051.00 | 1,052.00 | 1,050.00 | 1,051.00 | 1,051.00 | - | 57,500 |
| May 28, 2026 | 1,051.00 | 1,053.00 | 1,047.00 | 1,051.00 | 1,051.00 | 0.10% | 162,100 |
| May 27, 2026 | 1,049.00 | 1,051.00 | 1,049.00 | 1,050.00 | 1,050.00 | 0.10% | 49,600 |
| May 26, 2026 | 1,050.00 | 1,051.00 | 1,047.00 | 1,049.00 | 1,049.00 | -0.10% | 108,200 |
| May 25, 2026 | 1,047.00 | 1,055.00 | 1,046.00 | 1,050.00 | 1,050.00 | 0.38% | 197,700 |
| May 22, 2026 | 1,045.00 | 1,046.00 | 1,042.00 | 1,046.00 | 1,046.00 | -0.10% | 214,600 |
| May 21, 2026 | 1,042.00 | 1,050.00 | 1,033.00 | 1,047.00 | 1,047.00 | 2.05% | 1,235,800 |
| May 20, 2026 | 1,037.00 | 1,037.00 | 1,023.00 | 1,026.00 | 1,026.00 | -1.06% | 80,200 |
| May 19, 2026 | 1,038.00 | 1,041.00 | 1,034.00 | 1,037.00 | 1,037.00 | -0.77% | 15,600 |
| May 18, 2026 | 1,040.00 | 1,050.00 | 1,036.00 | 1,045.00 | 1,045.00 | 0.97% | 39,500 |
| May 15, 2026 | 1,040.00 | 1,045.00 | 1,033.00 | 1,035.00 | 1,035.00 | -0.48% | 97,900 |
| May 14, 2026 | 1,045.00 | 1,047.00 | 1,039.00 | 1,040.00 | 1,040.00 | -0.67% | 82,300 |
| May 13, 2026 | 1,052.00 | 1,056.00 | 1,045.00 | 1,047.00 | 1,047.00 | -1.51% | 52,800 |
| May 12, 2026 | 1,087.00 | 1,089.00 | 1,059.00 | 1,063.00 | 1,063.00 | -1.94% | 51,300 |
| May 11, 2026 | 1,069.00 | 1,087.00 | 1,069.00 | 1,084.00 | 1,084.00 | 1.21% | 23,600 |
| May 8, 2026 | 1,060.00 | 1,073.00 | 1,055.00 | 1,071.00 | 1,071.00 | 0.66% | 25,200 |
| May 7, 2026 | 1,054.00 | 1,067.00 | 1,054.00 | 1,064.00 | 1,064.00 | 0.76% | 22,500 |
| May 1, 2026 | 1,050.00 | 1,056.00 | 1,048.00 | 1,056.00 | 1,056.00 | 0.28% | 77,700 |
| Apr 30, 2026 | 1,050.00 | 1,056.00 | 1,050.00 | 1,053.00 | 1,053.00 | - | 13,000 |
| Apr 28, 2026 | 1,050.00 | 1,053.00 | 1,046.00 | 1,053.00 | 1,053.00 | 0.10% | 30,700 |
| Apr 27, 2026 | 1,048.00 | 1,058.00 | 1,045.00 | 1,052.00 | 1,052.00 | 0.19% | 74,700 |
| Apr 24, 2026 | 1,050.00 | 1,052.00 | 1,046.00 | 1,050.00 | 1,050.00 | - | 17,700 |
| Apr 23, 2026 | 1,050.00 | 1,054.00 | 1,045.00 | 1,050.00 | 1,050.00 | 0.19% | 98,500 |
| Apr 22, 2026 | 1,055.00 | 1,055.00 | 1,047.00 | 1,048.00 | 1,048.00 | -0.66% | 37,400 |
| Apr 21, 2026 | 1,061.00 | 1,065.00 | 1,055.00 | 1,055.00 | 1,055.00 | -0.47% | 16,000 |
| Apr 20, 2026 | 1,059.00 | 1,066.00 | 1,059.00 | 1,060.00 | 1,060.00 | -0.09% | 25,800 |
| Apr 17, 2026 | 1,060.00 | 1,062.00 | 1,057.00 | 1,061.00 | 1,061.00 | 0.09% | 40,000 |
| Apr 16, 2026 | 1,057.00 | 1,063.00 | 1,057.00 | 1,060.00 | 1,060.00 | - | 23,800 |
| Apr 15, 2026 | 1,059.00 | 1,066.00 | 1,055.00 | 1,060.00 | 1,060.00 | 0.09% | 25,600 |
| Apr 14, 2026 | 1,060.00 | 1,068.00 | 1,059.00 | 1,059.00 | 1,059.00 | -0.56% | 25,100 |
| Apr 13, 2026 | 1,062.00 | 1,066.00 | 1,055.00 | 1,065.00 | 1,065.00 | 0.28% | 21,600 |
| Apr 10, 2026 | 1,070.00 | 1,073.00 | 1,060.00 | 1,062.00 | 1,062.00 | 0.19% | 97,600 |
| Apr 9, 2026 | 1,069.00 | 1,069.00 | 1,054.00 | 1,060.00 | 1,060.00 | -1.30% | 51,100 |
| Apr 8, 2026 | 1,061.00 | 1,074.00 | 1,051.00 | 1,074.00 | 1,074.00 | 1.13% | 81,500 |
| Apr 7, 2026 | 1,068.00 | 1,078.00 | 1,060.00 | 1,062.00 | 1,062.00 | -0.56% | 22,800 |
| Apr 6, 2026 | 1,063.00 | 1,069.00 | 1,057.00 | 1,068.00 | 1,068.00 | 0.75% | 71,200 |
| Apr 3, 2026 | 1,051.00 | 1,063.00 | 1,049.00 | 1,060.00 | 1,060.00 | 0.66% | 103,400 |
| Apr 2, 2026 | 1,050.00 | 1,053.00 | 1,046.00 | 1,053.00 | 1,053.00 | 0.67% | 33,900 |
| Apr 1, 2026 | 1,064.00 | 1,064.00 | 1,042.00 | 1,046.00 | 1,046.00 | 0.48% | 170,400 |
| Mar 31, 2026 | 1,048.00 | 1,051.00 | 1,040.00 | 1,041.00 | 1,041.00 | -0.67% | 73,800 |
| Mar 30, 2026 | 1,053.00 | 1,062.00 | 1,047.00 | 1,048.00 | 1,048.00 | -2.42% | 105,900 |
| 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 |