Wavelock Holdings Co., Ltd. (TYO:7940)
Japan · Delayed Price · Currency is JPY 1,040.00
-7.00 (-0.67%)
May 14, 2026, 3:30 PM JST
Wavelock Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |