Wakita & Co.,LTD. (TYO:8125)
Japan · Delayed Price · Currency is JPY 1,700.00
+5.00 (0.29%)
May 26, 2026, 3:30 PM JST
Wakita & Co.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1,694.00 | 1,715.00 | 1,683.00 | 1,700.00 | 1,700.00 | 0.29% | 135,900 |
| May 25, 2026 | 1,716.00 | 1,719.00 | 1,689.00 | 1,695.00 | 1,695.00 | -1.11% | 132,000 |
| May 22, 2026 | 1,728.00 | 1,728.00 | 1,700.00 | 1,714.00 | 1,714.00 | -0.87% | 172,400 |
| May 21, 2026 | 1,751.00 | 1,753.00 | 1,729.00 | 1,729.00 | 1,729.00 | -0.46% | 133,400 |
| May 20, 2026 | 1,766.00 | 1,768.00 | 1,728.00 | 1,737.00 | 1,737.00 | -1.98% | 177,500 |
| May 19, 2026 | 1,775.00 | 1,786.00 | 1,764.00 | 1,772.00 | 1,772.00 | 0.62% | 115,000 |
| May 18, 2026 | 1,805.00 | 1,806.00 | 1,760.00 | 1,761.00 | 1,761.00 | -2.44% | 181,600 |
| May 15, 2026 | 1,808.00 | 1,811.00 | 1,793.00 | 1,805.00 | 1,805.00 | -0.06% | 118,700 |
| May 14, 2026 | 1,801.00 | 1,809.00 | 1,791.00 | 1,806.00 | 1,806.00 | 0.28% | 111,700 |
| May 13, 2026 | 1,811.00 | 1,824.00 | 1,800.00 | 1,801.00 | 1,801.00 | -0.55% | 116,600 |
| May 12, 2026 | 1,819.00 | 1,822.00 | 1,805.00 | 1,811.00 | 1,811.00 | 0.06% | 107,000 |
| May 11, 2026 | 1,825.00 | 1,832.00 | 1,805.00 | 1,810.00 | 1,810.00 | -0.77% | 98,900 |
| May 8, 2026 | 1,817.00 | 1,826.00 | 1,805.00 | 1,824.00 | 1,824.00 | -0.11% | 148,400 |
| May 7, 2026 | 1,810.00 | 1,826.00 | 1,795.00 | 1,826.00 | 1,826.00 | 1.11% | 182,900 |
| May 1, 2026 | 1,804.00 | 1,816.00 | 1,799.00 | 1,806.00 | 1,806.00 | -0.50% | 104,500 |
| Apr 30, 2026 | 1,819.00 | 1,819.00 | 1,798.00 | 1,815.00 | 1,815.00 | -0.44% | 123,400 |
| Apr 28, 2026 | 1,810.00 | 1,825.00 | 1,809.00 | 1,823.00 | 1,823.00 | 0.89% | 114,300 |
| Apr 27, 2026 | 1,797.00 | 1,810.00 | 1,791.00 | 1,807.00 | 1,807.00 | 0.33% | 116,400 |
| Apr 24, 2026 | 1,810.00 | 1,815.00 | 1,799.00 | 1,801.00 | 1,801.00 | -0.39% | 101,100 |
| Apr 23, 2026 | 1,809.00 | 1,812.00 | 1,801.00 | 1,808.00 | 1,808.00 | -0.06% | 107,400 |
| Apr 22, 2026 | 1,826.00 | 1,827.00 | 1,809.00 | 1,809.00 | 1,809.00 | -1.31% | 133,300 |
| Apr 21, 2026 | 1,862.00 | 1,867.00 | 1,833.00 | 1,833.00 | 1,833.00 | -1.50% | 187,300 |
| Apr 20, 2026 | 1,855.00 | 1,861.00 | 1,841.00 | 1,861.00 | 1,861.00 | 0.49% | 149,000 |
| Apr 17, 2026 | 1,850.00 | 1,856.00 | 1,845.00 | 1,852.00 | 1,852.00 | 0.05% | 97,700 |
| Apr 16, 2026 | 1,855.00 | 1,860.00 | 1,847.00 | 1,851.00 | 1,851.00 | 0.05% | 153,300 |
| Apr 15, 2026 | 1,850.00 | 1,864.00 | 1,847.00 | 1,850.00 | 1,850.00 | 0.27% | 147,700 |
| Apr 14, 2026 | 1,844.00 | 1,856.00 | 1,837.00 | 1,845.00 | 1,845.00 | 0.16% | 186,500 |
| Apr 13, 2026 | 1,851.00 | 1,867.00 | 1,828.00 | 1,842.00 | 1,842.00 | -0.43% | 282,500 |
| Apr 10, 2026 | 1,949.00 | 1,952.00 | 1,850.00 | 1,850.00 | 1,850.00 | -4.84% | 490,400 |
| Apr 9, 2026 | 1,971.00 | 1,982.00 | 1,944.00 | 1,944.00 | 1,944.00 | -1.42% | 178,100 |
| Apr 8, 2026 | 1,964.00 | 1,973.00 | 1,955.00 | 1,972.00 | 1,972.00 | 0.92% | 162,600 |
| Apr 7, 2026 | 1,950.00 | 1,961.00 | 1,944.00 | 1,954.00 | 1,954.00 | 0.36% | 131,800 |
| Apr 6, 2026 | 1,950.00 | 1,952.00 | 1,931.00 | 1,947.00 | 1,947.00 | 0.36% | 111,200 |
| Apr 3, 2026 | 1,923.00 | 1,943.00 | 1,923.00 | 1,940.00 | 1,940.00 | 0.41% | 71,900 |
| Apr 2, 2026 | 1,950.00 | 1,964.00 | 1,924.00 | 1,932.00 | 1,932.00 | -0.41% | 131,100 |
| Apr 1, 2026 | 1,920.00 | 1,940.00 | 1,909.00 | 1,940.00 | 1,940.00 | 3.14% | 113,400 |
| Mar 31, 2026 | 1,890.00 | 1,910.00 | 1,874.00 | 1,881.00 | 1,881.00 | -0.63% | 187,900 |
| Mar 30, 2026 | 1,878.00 | 1,893.00 | 1,865.00 | 1,893.00 | 1,893.00 | -1.97% | 261,900 |
| Mar 27, 2026 | 1,937.00 | 1,940.00 | 1,923.00 | 1,931.00 | 1,931.00 | - | 195,500 |
| Mar 26, 2026 | 1,940.00 | 1,945.00 | 1,916.00 | 1,931.00 | 1,931.00 | -0.46% | 161,800 |
| Mar 25, 2026 | 1,948.00 | 1,950.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1.20% | 133,700 |
| Mar 24, 2026 | 1,921.00 | 1,928.00 | 1,913.00 | 1,917.00 | 1,917.00 | 1.32% | 142,200 |
| Mar 23, 2026 | 1,927.00 | 1,927.00 | 1,886.00 | 1,892.00 | 1,892.00 | -2.87% | 259,200 |
| Mar 19, 2026 | 1,955.00 | 1,965.00 | 1,943.00 | 1,948.00 | 1,948.00 | -1.32% | 213,400 |
| Mar 18, 2026 | 1,951.00 | 1,974.00 | 1,951.00 | 1,974.00 | 1,974.00 | 1.33% | 137,100 |
| Mar 17, 2026 | 1,939.00 | 1,955.00 | 1,925.00 | 1,948.00 | 1,948.00 | 1.25% | 123,900 |
| Mar 16, 2026 | 1,915.00 | 1,935.00 | 1,912.00 | 1,924.00 | 1,924.00 | 0.58% | 126,900 |
| Mar 13, 2026 | 1,910.00 | 1,933.00 | 1,907.00 | 1,913.00 | 1,913.00 | -0.31% | 170,800 |
| Mar 12, 2026 | 1,950.00 | 1,950.00 | 1,915.00 | 1,919.00 | 1,919.00 | -1.94% | 269,500 |
| Mar 11, 2026 | 1,975.00 | 1,980.00 | 1,956.00 | 1,957.00 | 1,957.00 | 0.20% | 240,800 |