Wakita & Co.,LTD. (TYO:8125)
Japan · Delayed Price · Currency is JPY 2,039.00
+13.00 (0.64%)
Jan 23, 2026, 3:30 PM JST
Wakita & Co.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2,035.00 | 2,046.00 | 2,026.00 | 2,039.00 | 2,039.00 | 0.64% | 157,000 |
| Jan 22, 2026 | 2,027.00 | 2,035.00 | 2,020.00 | 2,026.00 | 2,026.00 | 0.45% | 207,800 |
| Jan 21, 2026 | 2,007.00 | 2,017.00 | 2,001.00 | 2,017.00 | 2,017.00 | -0.10% | 144,200 |
| Jan 20, 2026 | 2,016.00 | 2,027.00 | 2,007.00 | 2,019.00 | 2,019.00 | 0.15% | 151,200 |
| Jan 19, 2026 | 2,041.00 | 2,042.00 | 2,009.00 | 2,016.00 | 2,016.00 | -0.88% | 254,200 |
| Jan 16, 2026 | 2,022.00 | 2,043.00 | 2,014.00 | 2,034.00 | 2,034.00 | 0.54% | 220,400 |
| Jan 15, 2026 | 2,015.00 | 2,040.00 | 2,010.00 | 2,023.00 | 2,023.00 | 0.95% | 388,300 |
| Jan 14, 2026 | 1,998.00 | 2,016.00 | 1,991.00 | 2,004.00 | 2,004.00 | -0.25% | 494,900 |
| Jan 13, 2026 | 1,997.00 | 2,026.00 | 1,991.00 | 2,009.00 | 2,009.00 | 1.41% | 363,500 |
| Jan 9, 2026 | 1,991.00 | 1,999.00 | 1,975.00 | 1,981.00 | 1,981.00 | -0.25% | 283,300 |
| Jan 8, 2026 | 1,991.00 | 2,003.00 | 1,986.00 | 1,986.00 | 1,986.00 | -0.05% | 158,400 |
| Jan 7, 2026 | 1,977.00 | 1,999.00 | 1,968.00 | 1,987.00 | 1,987.00 | 0.71% | 177,400 |
| Jan 6, 2026 | 1,966.00 | 1,978.00 | 1,959.00 | 1,973.00 | 1,973.00 | 0.66% | 185,600 |
| Jan 5, 2026 | 1,950.00 | 1,962.00 | 1,934.00 | 1,960.00 | 1,960.00 | 1.66% | 303,100 |
| Dec 30, 2025 | 1,930.00 | 1,940.00 | 1,923.00 | 1,928.00 | 1,928.00 | -0.05% | 163,500 |
| Dec 29, 2025 | 1,918.00 | 1,933.00 | 1,918.00 | 1,929.00 | 1,929.00 | 0.57% | 196,600 |
| Dec 26, 2025 | 1,925.00 | 1,930.00 | 1,906.00 | 1,918.00 | 1,918.00 | -0.36% | 126,600 |
| Dec 25, 2025 | 1,904.00 | 1,926.00 | 1,903.00 | 1,925.00 | 1,925.00 | 1.16% | 68,100 |
| Dec 24, 2025 | 1,909.00 | 1,918.00 | 1,895.00 | 1,903.00 | 1,903.00 | -0.26% | 103,200 |
| Dec 23, 2025 | 1,892.00 | 1,908.00 | 1,888.00 | 1,908.00 | 1,908.00 | 1.22% | 111,500 |
| Dec 22, 2025 | 1,885.00 | 1,885.00 | 1,872.00 | 1,885.00 | 1,885.00 | 0.75% | 106,300 |
| Dec 19, 2025 | 1,863.00 | 1,877.00 | 1,860.00 | 1,871.00 | 1,871.00 | 0.43% | 140,700 |
| Dec 18, 2025 | 1,868.00 | 1,870.00 | 1,857.00 | 1,863.00 | 1,863.00 | -0.16% | 89,600 |
| Dec 17, 2025 | 1,867.00 | 1,867.00 | 1,851.00 | 1,866.00 | 1,866.00 | 0.38% | 71,300 |
| Dec 16, 2025 | 1,882.00 | 1,882.00 | 1,859.00 | 1,859.00 | 1,859.00 | -0.75% | 77,700 |
| Dec 15, 2025 | 1,850.00 | 1,875.00 | 1,850.00 | 1,873.00 | 1,873.00 | 0.05% | 165,700 |
| Dec 12, 2025 | 1,855.00 | 1,873.00 | 1,852.00 | 1,872.00 | 1,872.00 | 1.35% | 99,400 |
| Dec 11, 2025 | 1,872.00 | 1,872.00 | 1,842.00 | 1,847.00 | 1,847.00 | -0.43% | 90,200 |
| Dec 10, 2025 | 1,870.00 | 1,877.00 | 1,855.00 | 1,855.00 | 1,855.00 | -0.80% | 127,000 |
| Dec 9, 2025 | 1,880.00 | 1,886.00 | 1,863.00 | 1,870.00 | 1,870.00 | -0.27% | 107,300 |
| Dec 8, 2025 | 1,863.00 | 1,875.00 | 1,857.00 | 1,875.00 | 1,875.00 | 1.13% | 88,800 |
| Dec 5, 2025 | 1,867.00 | 1,870.00 | 1,850.00 | 1,854.00 | 1,854.00 | -0.27% | 98,700 |
| Dec 4, 2025 | 1,846.00 | 1,865.00 | 1,844.00 | 1,859.00 | 1,859.00 | 0.92% | 131,400 |
| Dec 3, 2025 | 1,870.00 | 1,870.00 | 1,842.00 | 1,842.00 | 1,842.00 | -1.07% | 159,800 |
| Dec 2, 2025 | 1,884.00 | 1,885.00 | 1,859.00 | 1,862.00 | 1,862.00 | -1.06% | 89,100 |
| Dec 1, 2025 | 1,910.00 | 1,910.00 | 1,876.00 | 1,882.00 | 1,882.00 | -1.47% | 171,000 |
| Nov 28, 2025 | 1,880.00 | 1,911.00 | 1,876.00 | 1,910.00 | 1,910.00 | 1.76% | 146,500 |
| Nov 27, 2025 | 1,876.00 | 1,888.00 | 1,869.00 | 1,877.00 | 1,877.00 | - | 93,400 |
| Nov 26, 2025 | 1,870.00 | 1,883.00 | 1,863.00 | 1,877.00 | 1,877.00 | 0.70% | 153,200 |
| Nov 25, 2025 | 1,857.00 | 1,864.00 | 1,848.00 | 1,864.00 | 1,864.00 | 0.38% | 110,000 |
| Nov 21, 2025 | 1,807.00 | 1,857.00 | 1,806.00 | 1,857.00 | 1,857.00 | 2.88% | 153,700 |
| Nov 20, 2025 | 1,818.00 | 1,818.00 | 1,800.00 | 1,805.00 | 1,805.00 | 0.33% | 78,600 |
| Nov 19, 2025 | 1,799.00 | 1,808.00 | 1,793.00 | 1,799.00 | 1,799.00 | - | 88,800 |
| Nov 18, 2025 | 1,807.00 | 1,812.00 | 1,792.00 | 1,799.00 | 1,799.00 | -0.61% | 86,500 |
| Nov 17, 2025 | 1,825.00 | 1,825.00 | 1,810.00 | 1,810.00 | 1,810.00 | -1.04% | 63,400 |
| Nov 14, 2025 | 1,824.00 | 1,832.00 | 1,818.00 | 1,829.00 | 1,829.00 | 0.11% | 69,400 |
| Nov 13, 2025 | 1,834.00 | 1,837.00 | 1,821.00 | 1,827.00 | 1,827.00 | 0.05% | 53,400 |
| Nov 12, 2025 | 1,821.00 | 1,831.00 | 1,816.00 | 1,826.00 | 1,826.00 | 0.38% | 71,200 |
| Nov 11, 2025 | 1,846.00 | 1,847.00 | 1,809.00 | 1,819.00 | 1,819.00 | -0.98% | 87,800 |
| Nov 10, 2025 | 1,828.00 | 1,837.00 | 1,815.00 | 1,837.00 | 1,837.00 | 1.27% | 88,500 |