Wakita & Co.,LTD. (TYO:8125)
Japan · Delayed Price · Currency is JPY 1,680.00
-9.00 (-0.53%)
Jun 16, 2026, 12:50 PM JST
Wakita & Co.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 1,681.00 | 1,702.00 | 1,681.00 | 1,689.00 | 1,689.00 | 0.66% | 120,000 |
| Jun 12, 2026 | 1,660.00 | 1,680.00 | 1,659.00 | 1,678.00 | 1,678.00 | 1.21% | 149,700 |
| Jun 11, 2026 | 1,660.00 | 1,671.00 | 1,652.00 | 1,658.00 | 1,658.00 | -0.84% | 164,800 |
| Jun 10, 2026 | 1,660.00 | 1,677.00 | 1,660.00 | 1,672.00 | 1,672.00 | 1.09% | 133,100 |
| Jun 9, 2026 | 1,659.00 | 1,673.00 | 1,652.00 | 1,654.00 | 1,654.00 | 0.12% | 125,800 |
| Jun 8, 2026 | 1,656.00 | 1,663.00 | 1,639.00 | 1,652.00 | 1,652.00 | -0.30% | 167,200 |
| Jun 5, 2026 | 1,637.00 | 1,663.00 | 1,637.00 | 1,657.00 | 1,657.00 | 1.72% | 138,200 |
| Jun 4, 2026 | 1,634.00 | 1,643.00 | 1,625.00 | 1,629.00 | 1,629.00 | -0.37% | 174,000 |
| Jun 3, 2026 | 1,626.00 | 1,645.00 | 1,614.00 | 1,635.00 | 1,635.00 | 0.55% | 157,700 |
| Jun 2, 2026 | 1,640.00 | 1,640.00 | 1,609.00 | 1,626.00 | 1,626.00 | -1.33% | 163,500 |
| Jun 1, 2026 | 1,690.00 | 1,691.00 | 1,647.00 | 1,648.00 | 1,648.00 | -2.49% | 236,100 |
| May 29, 2026 | 1,700.00 | 1,715.00 | 1,690.00 | 1,690.00 | 1,690.00 | -0.59% | 117,600 |
| May 28, 2026 | 1,710.00 | 1,710.00 | 1,690.00 | 1,700.00 | 1,700.00 | -0.58% | 103,700 |
| May 27, 2026 | 1,705.00 | 1,711.00 | 1,698.00 | 1,710.00 | 1,710.00 | 0.59% | 128,100 |
| 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 |