Wakita & Co.,LTD. (TYO:8125)
Japan · Delayed Price · Currency is JPY 1,812.00
-50.00 (-2.69%)
Oct 8, 2026, 3:30 PM JST
Wakita & Co.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1,850.00 | 1,850.00 | 1,806.00 | 1,812.00 | 1,812.00 | -2.69% | 181,400 |
| Oct 7, 2026 | 1,885.00 | 1,898.00 | 1,862.00 | 1,862.00 | 1,862.00 | -1.43% | 145,000 |
| Oct 6, 2026 | 1,885.00 | 1,912.00 | 1,882.00 | 1,889.00 | 1,889.00 | 0.32% | 93,300 |
| Oct 5, 2026 | 1,911.00 | 1,914.00 | 1,881.00 | 1,883.00 | 1,883.00 | -1.26% | 156,700 |
| Oct 2, 2026 | 1,917.00 | 1,924.00 | 1,900.00 | 1,907.00 | 1,907.00 | -0.88% | 100,800 |
| Oct 1, 2026 | 1,928.00 | 1,928.00 | 1,917.00 | 1,924.00 | 1,924.00 | -0.31% | 83,700 |
| Sep 30, 2026 | 1,925.00 | 1,935.00 | 1,915.00 | 1,930.00 | 1,930.00 | 0.31% | 111,400 |
| Sep 29, 2026 | 1,955.00 | 1,956.00 | 1,916.00 | 1,924.00 | 1,924.00 | -1.84% | 125,800 |
| Sep 28, 2026 | 1,976.00 | 1,983.00 | 1,957.00 | 1,960.00 | 1,960.00 | -0.66% | 127,600 |
| Sep 25, 2026 | 1,975.00 | 1,981.00 | 1,961.00 | 1,973.00 | 1,973.00 | 0.51% | 95,000 |
| Sep 24, 2026 | 1,967.00 | 1,975.00 | 1,957.00 | 1,963.00 | 1,963.00 | -0.46% | 106,500 |
| Sep 18, 2026 | 1,976.00 | 1,976.00 | 1,955.00 | 1,972.00 | 1,972.00 | -0.20% | 371,100 |
| Sep 17, 2026 | 1,975.00 | 1,983.00 | 1,962.00 | 1,976.00 | 1,976.00 | 0.51% | 110,400 |
| Sep 16, 2026 | 1,978.00 | 1,993.00 | 1,960.00 | 1,966.00 | 1,966.00 | -0.10% | 132,900 |
| Sep 15, 2026 | 1,968.00 | 1,976.00 | 1,955.00 | 1,968.00 | 1,968.00 | 0.20% | 114,500 |
| Sep 14, 2026 | 1,956.00 | 1,970.00 | 1,952.00 | 1,964.00 | 1,964.00 | 0.51% | 114,100 |
| Sep 11, 2026 | 1,928.00 | 1,958.00 | 1,923.00 | 1,954.00 | 1,954.00 | 0.62% | 134,200 |
| Sep 10, 2026 | 1,936.00 | 1,946.00 | 1,928.00 | 1,942.00 | 1,942.00 | -0.05% | 95,100 |
| Sep 9, 2026 | 1,964.00 | 1,973.00 | 1,938.00 | 1,943.00 | 1,943.00 | -1.02% | 115,500 |
| Sep 8, 2026 | 1,965.00 | 1,976.00 | 1,954.00 | 1,963.00 | 1,963.00 | -0.25% | 93,600 |
| Sep 7, 2026 | 1,984.00 | 1,990.00 | 1,961.00 | 1,968.00 | 1,968.00 | -0.35% | 107,100 |
| Sep 4, 2026 | 1,974.00 | 1,982.00 | 1,960.00 | 1,975.00 | 1,975.00 | 0.05% | 150,700 |
| Sep 3, 2026 | 1,953.00 | 1,976.00 | 1,951.00 | 1,974.00 | 1,974.00 | 1.08% | 132,100 |
| Sep 2, 2026 | 1,955.00 | 1,966.00 | 1,937.00 | 1,953.00 | 1,953.00 | -0.86% | 161,700 |
| Sep 1, 2026 | 1,926.00 | 1,970.00 | 1,926.00 | 1,970.00 | 1,970.00 | 2.02% | 222,900 |
| Aug 31, 2026 | 1,928.00 | 1,941.00 | 1,914.00 | 1,931.00 | 1,931.00 | 0.16% | 231,100 |
| Aug 28, 2026 | 1,935.00 | 1,942.00 | 1,920.00 | 1,928.00 | 1,928.00 | -0.88% | 396,600 |
| Aug 27, 2026 | 1,988.00 | 2,012.00 | 1,984.00 | 1,995.00 | 1,945.03 | 0.35% | 285,800 |
| Aug 26, 2026 | 1,970.00 | 1,995.00 | 1,969.00 | 1,988.00 | 1,938.20 | 0.96% | 148,900 |
| Aug 25, 2026 | 1,976.00 | 1,981.00 | 1,967.00 | 1,969.00 | 1,919.68 | -0.51% | 137,300 |
| Aug 24, 2026 | 1,977.00 | 1,985.00 | 1,968.00 | 1,979.00 | 1,929.43 | 0.35% | 207,700 |
| Aug 21, 2026 | 1,945.00 | 1,974.00 | 1,942.00 | 1,972.00 | 1,922.60 | 0.92% | 117,400 |
| Aug 20, 2026 | 1,937.00 | 1,954.00 | 1,929.00 | 1,954.00 | 1,905.05 | 1.45% | 118,300 |
| Aug 19, 2026 | 1,939.00 | 1,940.00 | 1,916.00 | 1,926.00 | 1,877.75 | -0.72% | 181,100 |
| Aug 18, 2026 | 1,948.00 | 1,957.00 | 1,938.00 | 1,940.00 | 1,891.40 | -0.41% | 114,400 |
| Aug 17, 2026 | 1,935.00 | 1,959.00 | 1,934.00 | 1,948.00 | 1,899.20 | 0.62% | 145,900 |
| Aug 14, 2026 | 1,930.00 | 1,938.00 | 1,923.00 | 1,936.00 | 1,887.50 | 0.26% | 93,100 |
| Aug 13, 2026 | 1,930.00 | 1,937.00 | 1,919.00 | 1,931.00 | 1,882.63 | 0.10% | 111,900 |
| Aug 12, 2026 | 1,935.00 | 1,941.00 | 1,914.00 | 1,929.00 | 1,880.68 | 0.10% | 155,100 |
| Aug 10, 2026 | 1,951.00 | 1,956.00 | 1,927.00 | 1,927.00 | 1,878.73 | -0.87% | 140,200 |
| Aug 7, 2026 | 1,931.00 | 1,957.00 | 1,927.00 | 1,944.00 | 1,895.30 | 0.88% | 176,500 |
| Aug 6, 2026 | 1,935.00 | 1,937.00 | 1,906.00 | 1,927.00 | 1,878.73 | 0.47% | 246,400 |
| Aug 5, 2026 | 1,937.00 | 1,948.00 | 1,918.00 | 1,918.00 | 1,869.95 | -0.78% | 160,300 |
| Aug 4, 2026 | 1,948.00 | 1,956.00 | 1,933.00 | 1,933.00 | 1,884.58 | -0.72% | 214,600 |
| Aug 3, 2026 | 1,920.00 | 1,956.00 | 1,902.00 | 1,947.00 | 1,898.23 | 1.30% | 233,300 |
| Jul 31, 2026 | 1,930.00 | 1,946.00 | 1,915.00 | 1,922.00 | 1,873.85 | -0.88% | 152,300 |
| Jul 30, 2026 | 1,930.00 | 1,951.00 | 1,912.00 | 1,939.00 | 1,890.43 | 0.62% | 283,400 |
| Jul 29, 2026 | 1,926.00 | 1,946.00 | 1,910.00 | 1,927.00 | 1,878.73 | 1.96% | 230,100 |
| Jul 28, 2026 | 1,905.00 | 1,914.00 | 1,886.00 | 1,890.00 | 1,842.66 | -1.00% | 153,400 |
| Jul 27, 2026 | 1,882.00 | 1,909.00 | 1,880.00 | 1,909.00 | 1,861.18 | 2.09% | 176,400 |