Skip to main content
logo
Wakita & Co.,LTD. (TYO:8125)
Japan flag Japan · Delayed Price · Currency is JPY
1,983.00
+43.00 (2.22%)
Mar 5, 2026, 11:30 AM JST

Wakita & Co.,LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20261,968.001,977.001,912.001,912.00--4.06%332,900
Mar 3, 20262,016.002,021.001,986.001,993.001,993.00-1.39%399,000
Mar 2, 20262,010.002,035.001,995.002,021.002,021.00-1.32%405,300
Feb 27, 20262,010.002,048.001,999.002,048.002,048.002.20%558,700
Feb 26, 20261,976.002,018.001,970.002,004.002,004.00-5.20%1,896,500
Feb 25, 20262,143.002,143.002,111.002,114.002,014.00-0.89%1,541,100
Feb 24, 20262,130.002,142.002,120.002,133.002,032.100.99%789,000
Feb 20, 20262,127.002,127.002,110.002,112.002,012.09-0.85%556,800
Feb 19, 20262,130.002,133.002,119.002,130.002,029.240.24%392,200
Feb 18, 20262,128.002,133.002,116.002,125.002,024.480.57%338,800
Feb 17, 20262,112.002,125.002,096.002,113.002,013.050.09%347,800
Feb 16, 20262,111.002,121.002,086.002,111.002,011.14-0.09%815,600
Feb 13, 20262,118.002,123.002,082.002,113.002,013.05-0.56%610,400
Feb 12, 20262,100.002,130.002,087.002,125.002,024.482.16%554,200
Feb 10, 20262,069.002,084.002,061.002,080.001,981.611.02%460,000
Feb 9, 20262,080.002,080.002,057.002,059.001,961.600.19%487,200
Feb 6, 20262,063.002,063.002,048.002,055.001,957.790.15%353,700
Feb 5, 20262,072.002,074.002,046.002,052.001,954.930.34%536,700
Feb 4, 20262,028.002,050.002,012.002,045.001,948.261.24%470,500
Feb 3, 20262,028.002,028.002,011.002,020.001,924.450.85%308,700
Feb 2, 20262,024.002,032.002,003.002,003.001,908.25-0.60%435,500
Jan 30, 20261,987.002,019.001,987.002,015.001,919.681.41%359,100
Jan 29, 20261,986.001,990.001,971.001,987.001,893.010.46%430,300
Jan 28, 20261,982.001,984.001,966.001,978.001,884.43-0.35%393,700
Jan 27, 20261,985.001,999.001,970.001,985.001,891.10-0.15%290,200
Jan 26, 20262,010.002,014.001,988.001,988.001,893.96-2.50%461,900
Jan 23, 20262,035.002,046.002,026.002,039.001,942.550.64%157,000
Jan 22, 20262,027.002,035.002,020.002,026.001,930.160.45%207,800
Jan 21, 20262,007.002,017.002,001.002,017.001,921.59-0.10%144,200
Jan 20, 20262,016.002,027.002,007.002,019.001,923.490.15%151,200
Jan 19, 20262,041.002,042.002,009.002,016.001,920.64-0.88%254,200
Jan 16, 20262,022.002,043.002,014.002,034.001,937.780.54%220,400
Jan 15, 20262,015.002,040.002,010.002,023.001,927.300.95%388,300
Jan 14, 20261,998.002,016.001,991.002,004.001,909.20-0.25%494,900
Jan 13, 20261,997.002,026.001,991.002,009.001,913.971.41%363,500
Jan 9, 20261,991.001,999.001,975.001,981.001,887.29-0.25%283,300
Jan 8, 20261,991.002,003.001,986.001,986.001,892.05-0.05%158,400
Jan 7, 20261,977.001,999.001,968.001,987.001,893.010.71%177,400
Jan 6, 20261,966.001,978.001,959.001,973.001,879.670.66%185,600
Jan 5, 20261,950.001,962.001,934.001,960.001,867.281.66%303,100
Dec 30, 20251,930.001,940.001,923.001,928.001,836.80-0.05%163,500
Dec 29, 20251,918.001,933.001,918.001,929.001,837.750.57%196,600
Dec 26, 20251,925.001,930.001,906.001,918.001,827.27-0.36%126,600
Dec 25, 20251,904.001,926.001,903.001,925.001,833.941.16%68,100
Dec 24, 20251,909.001,918.001,895.001,903.001,812.98-0.26%103,200
Dec 23, 20251,892.001,908.001,888.001,908.001,817.741.22%111,500
Dec 22, 20251,885.001,885.001,872.001,885.001,795.830.75%106,300
Dec 19, 20251,863.001,877.001,860.001,871.001,782.490.43%140,700
Dec 18, 20251,868.001,870.001,857.001,863.001,774.87-0.16%89,600
Dec 17, 20251,867.001,867.001,851.001,866.001,777.730.38%71,300