Wakita & Co.,LTD. (TYO:8125)
Japan · Delayed Price · Currency is JPY 2,125.00
+45.00 (2.16%)
Feb 12, 2026, 3:30 PM JST
Wakita & Co.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 2,100.00 | 2,130.00 | 2,087.00 | 2,125.00 | 2,125.00 | 2.16% | 554,200 |
| Feb 10, 2026 | 2,069.00 | 2,084.00 | 2,061.00 | 2,080.00 | 2,080.00 | 1.02% | 460,000 |
| Feb 9, 2026 | 2,080.00 | 2,080.00 | 2,057.00 | 2,059.00 | 2,059.00 | 0.19% | 487,200 |
| Feb 6, 2026 | 2,063.00 | 2,063.00 | 2,048.00 | 2,055.00 | 2,055.00 | 0.15% | 353,700 |
| Feb 5, 2026 | 2,072.00 | 2,074.00 | 2,046.00 | 2,052.00 | 2,052.00 | 0.34% | 536,700 |
| Feb 4, 2026 | 2,028.00 | 2,050.00 | 2,012.00 | 2,045.00 | 2,045.00 | 1.24% | 470,500 |
| Feb 3, 2026 | 2,028.00 | 2,028.00 | 2,011.00 | 2,020.00 | 2,020.00 | 0.85% | 308,700 |
| Feb 2, 2026 | 2,024.00 | 2,032.00 | 2,003.00 | 2,003.00 | 2,003.00 | -0.60% | 435,500 |
| Jan 30, 2026 | 1,987.00 | 2,019.00 | 1,987.00 | 2,015.00 | 2,015.00 | 1.41% | 359,100 |
| Jan 29, 2026 | 1,986.00 | 1,990.00 | 1,971.00 | 1,987.00 | 1,987.00 | 0.46% | 430,300 |
| Jan 28, 2026 | 1,982.00 | 1,984.00 | 1,966.00 | 1,978.00 | 1,978.00 | -0.35% | 393,700 |
| Jan 27, 2026 | 1,985.00 | 1,999.00 | 1,970.00 | 1,985.00 | 1,985.00 | -0.15% | 290,200 |
| Jan 26, 2026 | 2,010.00 | 2,014.00 | 1,988.00 | 1,988.00 | 1,988.00 | -2.50% | 461,900 |
| 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 |