Wadakohsan Corporation (TYO:8931)
Japan · Delayed Price · Currency is JPY 1,748.00
0.00 (0.00%)
At close: Jan 22, 2026
Wadakohsan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,758.00 | 1,758.00 | 1,742.00 | 1,748.00 | 1,748.00 | - | 16,100 |
| Jan 21, 2026 | 1,741.00 | 1,759.00 | 1,730.00 | 1,748.00 | 1,748.00 | -0.63% | 17,400 |
| Jan 20, 2026 | 1,762.00 | 1,778.00 | 1,742.00 | 1,759.00 | 1,759.00 | -0.17% | 15,600 |
| Jan 19, 2026 | 1,770.00 | 1,791.00 | 1,746.00 | 1,762.00 | 1,762.00 | -1.01% | 34,900 |
| Jan 16, 2026 | 1,760.00 | 1,780.00 | 1,760.00 | 1,780.00 | 1,780.00 | 0.68% | 7,600 |
| Jan 15, 2026 | 1,745.00 | 1,771.00 | 1,745.00 | 1,768.00 | 1,768.00 | 0.17% | 8,900 |
| Jan 14, 2026 | 1,770.00 | 1,775.00 | 1,753.00 | 1,765.00 | 1,765.00 | 0.06% | 14,900 |
| Jan 13, 2026 | 1,778.00 | 1,778.00 | 1,737.00 | 1,764.00 | 1,764.00 | 3.40% | 40,300 |
| Jan 9, 2026 | 1,737.00 | 1,746.00 | 1,706.00 | 1,706.00 | 1,706.00 | -2.01% | 36,100 |
| Jan 8, 2026 | 1,735.00 | 1,742.00 | 1,710.00 | 1,741.00 | 1,741.00 | 0.35% | 11,200 |
| Jan 7, 2026 | 1,725.00 | 1,735.00 | 1,719.00 | 1,735.00 | 1,735.00 | 0.87% | 9,900 |
| Jan 6, 2026 | 1,721.00 | 1,725.00 | 1,716.00 | 1,720.00 | 1,720.00 | 0.35% | 14,700 |
| Jan 5, 2026 | 1,714.00 | 1,716.00 | 1,697.00 | 1,714.00 | 1,714.00 | - | 7,300 |
| Dec 30, 2025 | 1,710.00 | 1,714.00 | 1,690.00 | 1,714.00 | 1,714.00 | 0.41% | 10,200 |
| Dec 29, 2025 | 1,699.00 | 1,709.00 | 1,696.00 | 1,707.00 | 1,707.00 | 0.65% | 5,700 |
| Dec 26, 2025 | 1,691.00 | 1,701.00 | 1,691.00 | 1,696.00 | 1,696.00 | -0.18% | 5,200 |
| Dec 25, 2025 | 1,690.00 | 1,699.00 | 1,685.00 | 1,699.00 | 1,699.00 | 0.83% | 8,400 |
| Dec 24, 2025 | 1,679.00 | 1,685.00 | 1,672.00 | 1,685.00 | 1,685.00 | 0.36% | 3,200 |
| Dec 23, 2025 | 1,676.00 | 1,687.00 | 1,660.00 | 1,679.00 | 1,679.00 | 0.60% | 7,300 |
| Dec 22, 2025 | 1,662.00 | 1,669.00 | 1,660.00 | 1,669.00 | 1,669.00 | 0.30% | 2,800 |
| Dec 19, 2025 | 1,673.00 | 1,674.00 | 1,661.00 | 1,664.00 | 1,664.00 | -0.30% | 6,400 |
| Dec 18, 2025 | 1,681.00 | 1,681.00 | 1,669.00 | 1,669.00 | 1,669.00 | -0.06% | 1,300 |
| Dec 17, 2025 | 1,685.00 | 1,685.00 | 1,670.00 | 1,670.00 | 1,670.00 | -1.07% | 5,300 |
| Dec 16, 2025 | 1,684.00 | 1,690.00 | 1,680.00 | 1,688.00 | 1,688.00 | 0.12% | 2,300 |
| Dec 15, 2025 | 1,687.00 | 1,687.00 | 1,679.00 | 1,686.00 | 1,686.00 | 0.18% | 3,900 |
| Dec 12, 2025 | 1,674.00 | 1,684.00 | 1,670.00 | 1,683.00 | 1,683.00 | 0.84% | 4,100 |
| Dec 11, 2025 | 1,680.00 | 1,680.00 | 1,666.00 | 1,669.00 | 1,669.00 | -0.24% | 2,800 |
| Dec 10, 2025 | 1,689.00 | 1,694.00 | 1,662.00 | 1,673.00 | 1,673.00 | - | 5,000 |
| Dec 9, 2025 | 1,704.00 | 1,704.00 | 1,672.00 | 1,673.00 | 1,673.00 | -1.82% | 9,600 |
| Dec 8, 2025 | 1,668.00 | 1,713.00 | 1,662.00 | 1,704.00 | 1,704.00 | 2.28% | 15,800 |
| Dec 5, 2025 | 1,673.00 | 1,673.00 | 1,660.00 | 1,666.00 | 1,666.00 | -0.42% | 4,100 |
| Dec 4, 2025 | 1,675.00 | 1,675.00 | 1,665.00 | 1,673.00 | 1,673.00 | 0.54% | 4,700 |
| Dec 3, 2025 | 1,664.00 | 1,669.00 | 1,650.00 | 1,664.00 | 1,664.00 | 1.16% | 3,400 |
| Dec 2, 2025 | 1,650.00 | 1,670.00 | 1,633.00 | 1,645.00 | 1,645.00 | 0.37% | 24,600 |
| Dec 1, 2025 | 1,633.00 | 1,639.00 | 1,620.00 | 1,639.00 | 1,639.00 | 0.99% | 5,600 |
| Nov 28, 2025 | 1,631.00 | 1,637.00 | 1,622.00 | 1,623.00 | 1,623.00 | 0.06% | 7,200 |
| Nov 27, 2025 | 1,625.00 | 1,629.00 | 1,622.00 | 1,622.00 | 1,622.00 | 0.56% | 3,800 |
| Nov 26, 2025 | 1,603.00 | 1,618.00 | 1,595.00 | 1,613.00 | 1,613.00 | 1.26% | 7,900 |
| Nov 25, 2025 | 1,610.00 | 1,616.00 | 1,576.00 | 1,593.00 | 1,593.00 | 0.44% | 11,800 |
| Nov 21, 2025 | 1,579.00 | 1,590.00 | 1,578.00 | 1,586.00 | 1,586.00 | 0.06% | 3,700 |
| Nov 20, 2025 | 1,591.00 | 1,591.00 | 1,581.00 | 1,585.00 | 1,585.00 | -0.56% | 7,800 |
| Nov 19, 2025 | 1,615.00 | 1,615.00 | 1,594.00 | 1,594.00 | 1,594.00 | -0.87% | 4,400 |
| Nov 18, 2025 | 1,615.00 | 1,615.00 | 1,600.00 | 1,608.00 | 1,608.00 | -0.62% | 8,900 |
| Nov 17, 2025 | 1,625.00 | 1,625.00 | 1,615.00 | 1,618.00 | 1,618.00 | -0.12% | 6,800 |
| Nov 14, 2025 | 1,621.00 | 1,630.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.31% | 4,100 |
| Nov 13, 2025 | 1,625.00 | 1,630.00 | 1,615.00 | 1,625.00 | 1,625.00 | 0.62% | 18,500 |
| Nov 12, 2025 | 1,620.00 | 1,629.00 | 1,615.00 | 1,615.00 | 1,615.00 | -0.31% | 4,500 |
| Nov 11, 2025 | 1,627.00 | 1,630.00 | 1,605.00 | 1,620.00 | 1,620.00 | 0.25% | 5,200 |
| Nov 10, 2025 | 1,634.00 | 1,637.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.37% | 9,800 |
| Nov 7, 2025 | 1,605.00 | 1,612.00 | 1,596.00 | 1,610.00 | 1,610.00 | -0.06% | 7,900 |