Wadakohsan Corporation (TYO:8931)
Japan · Delayed Price · Currency is JPY 1,678.00
-58.00 (-3.34%)
Mar 4, 2026, 3:30 PM JST
Wadakohsan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,702.00 | 1,710.00 | 1,665.00 | 1,678.00 | - | -3.34% | 39,000 |
| Mar 3, 2026 | 1,743.00 | 1,749.00 | 1,727.00 | 1,736.00 | 1,736.00 | -0.63% | 17,900 |
| Mar 2, 2026 | 1,742.00 | 1,754.00 | 1,734.00 | 1,747.00 | 1,747.00 | -1.47% | 11,900 |
| Feb 27, 2026 | 1,739.00 | 1,777.00 | 1,734.00 | 1,773.00 | 1,773.00 | 1.66% | 38,600 |
| Feb 26, 2026 | 1,693.00 | 1,765.00 | 1,691.00 | 1,744.00 | 1,744.00 | -0.80% | 70,700 |
| Feb 25, 2026 | 1,762.00 | 1,771.00 | 1,712.00 | 1,758.00 | 1,723.00 | -0.23% | 104,900 |
| Feb 24, 2026 | 1,775.00 | 1,780.00 | 1,752.00 | 1,762.00 | 1,726.92 | -0.68% | 30,800 |
| Feb 20, 2026 | 1,771.00 | 1,781.00 | 1,763.00 | 1,774.00 | 1,738.68 | 0.17% | 13,800 |
| Feb 19, 2026 | 1,774.00 | 1,780.00 | 1,770.00 | 1,771.00 | 1,735.74 | -0.11% | 8,200 |
| Feb 18, 2026 | 1,766.00 | 1,780.00 | 1,764.00 | 1,773.00 | 1,737.70 | 0.74% | 11,600 |
| Feb 17, 2026 | 1,770.00 | 1,770.00 | 1,757.00 | 1,760.00 | 1,724.96 | -0.56% | 12,300 |
| Feb 16, 2026 | 1,779.00 | 1,780.00 | 1,769.00 | 1,770.00 | 1,734.76 | -0.51% | 11,300 |
| Feb 13, 2026 | 1,778.00 | 1,786.00 | 1,777.00 | 1,779.00 | 1,743.58 | -0.73% | 6,300 |
| Feb 12, 2026 | 1,780.00 | 1,792.00 | 1,779.00 | 1,792.00 | 1,756.32 | 0.62% | 9,000 |
| Feb 10, 2026 | 1,775.00 | 1,783.00 | 1,771.00 | 1,781.00 | 1,745.54 | 0.34% | 10,400 |
| Feb 9, 2026 | 1,782.00 | 1,782.00 | 1,766.00 | 1,775.00 | 1,739.66 | 0.28% | 14,300 |
| Feb 6, 2026 | 1,776.00 | 1,776.00 | 1,760.00 | 1,770.00 | 1,734.76 | 0.34% | 12,000 |
| Feb 5, 2026 | 1,757.00 | 1,766.00 | 1,757.00 | 1,764.00 | 1,728.88 | 0.57% | 14,500 |
| Feb 4, 2026 | 1,751.00 | 1,768.00 | 1,751.00 | 1,754.00 | 1,719.08 | 0.34% | 10,200 |
| Feb 3, 2026 | 1,745.00 | 1,758.00 | 1,745.00 | 1,748.00 | 1,713.20 | 0.23% | 8,700 |
| Feb 2, 2026 | 1,734.00 | 1,750.00 | 1,733.00 | 1,744.00 | 1,709.28 | 0.58% | 9,200 |
| Jan 30, 2026 | 1,725.00 | 1,749.00 | 1,721.00 | 1,734.00 | 1,699.48 | 0.29% | 8,000 |
| Jan 29, 2026 | 1,733.00 | 1,738.00 | 1,721.00 | 1,729.00 | 1,694.58 | -0.17% | 7,300 |
| Jan 28, 2026 | 1,732.00 | 1,744.00 | 1,712.00 | 1,732.00 | 1,697.52 | -0.17% | 14,000 |
| Jan 27, 2026 | 1,738.00 | 1,738.00 | 1,732.00 | 1,735.00 | 1,700.46 | -0.63% | 4,200 |
| Jan 26, 2026 | 1,742.00 | 1,750.00 | 1,733.00 | 1,746.00 | 1,711.24 | 0.23% | 8,000 |
| Jan 23, 2026 | 1,759.00 | 1,765.00 | 1,742.00 | 1,742.00 | 1,707.32 | -0.34% | 17,100 |
| Jan 22, 2026 | 1,758.00 | 1,758.00 | 1,742.00 | 1,748.00 | 1,713.20 | - | 16,100 |
| Jan 21, 2026 | 1,741.00 | 1,759.00 | 1,730.00 | 1,748.00 | 1,713.20 | -0.63% | 17,400 |
| Jan 20, 2026 | 1,762.00 | 1,778.00 | 1,742.00 | 1,759.00 | 1,723.98 | -0.17% | 15,600 |
| Jan 19, 2026 | 1,770.00 | 1,791.00 | 1,746.00 | 1,762.00 | 1,726.92 | -1.01% | 34,900 |
| Jan 16, 2026 | 1,760.00 | 1,780.00 | 1,760.00 | 1,780.00 | 1,744.56 | 0.68% | 7,600 |
| Jan 15, 2026 | 1,745.00 | 1,771.00 | 1,745.00 | 1,768.00 | 1,732.80 | 0.17% | 8,900 |
| Jan 14, 2026 | 1,770.00 | 1,775.00 | 1,753.00 | 1,765.00 | 1,729.86 | 0.06% | 14,900 |
| Jan 13, 2026 | 1,778.00 | 1,778.00 | 1,737.00 | 1,764.00 | 1,728.88 | 3.40% | 40,300 |
| Jan 9, 2026 | 1,737.00 | 1,746.00 | 1,706.00 | 1,706.00 | 1,672.04 | -2.01% | 36,100 |
| Jan 8, 2026 | 1,735.00 | 1,742.00 | 1,710.00 | 1,741.00 | 1,706.34 | 0.35% | 11,200 |
| Jan 7, 2026 | 1,725.00 | 1,735.00 | 1,719.00 | 1,735.00 | 1,700.46 | 0.87% | 9,900 |
| Jan 6, 2026 | 1,721.00 | 1,725.00 | 1,716.00 | 1,720.00 | 1,685.76 | 0.35% | 14,700 |
| Jan 5, 2026 | 1,714.00 | 1,716.00 | 1,697.00 | 1,714.00 | 1,679.88 | - | 7,300 |
| Dec 30, 2025 | 1,710.00 | 1,714.00 | 1,690.00 | 1,714.00 | 1,679.88 | 0.41% | 10,200 |
| Dec 29, 2025 | 1,699.00 | 1,709.00 | 1,696.00 | 1,707.00 | 1,673.02 | 0.65% | 5,700 |
| Dec 26, 2025 | 1,691.00 | 1,701.00 | 1,691.00 | 1,696.00 | 1,662.23 | -0.18% | 5,200 |
| Dec 25, 2025 | 1,690.00 | 1,699.00 | 1,685.00 | 1,699.00 | 1,665.17 | 0.83% | 8,400 |
| Dec 24, 2025 | 1,679.00 | 1,685.00 | 1,672.00 | 1,685.00 | 1,651.45 | 0.36% | 3,200 |
| Dec 23, 2025 | 1,676.00 | 1,687.00 | 1,660.00 | 1,679.00 | 1,645.57 | 0.60% | 7,300 |
| Dec 22, 2025 | 1,662.00 | 1,669.00 | 1,660.00 | 1,669.00 | 1,635.77 | 0.30% | 2,800 |
| Dec 19, 2025 | 1,673.00 | 1,674.00 | 1,661.00 | 1,664.00 | 1,630.87 | -0.30% | 6,400 |
| Dec 18, 2025 | 1,681.00 | 1,681.00 | 1,669.00 | 1,669.00 | 1,635.77 | -0.06% | 1,300 |
| Dec 17, 2025 | 1,685.00 | 1,685.00 | 1,670.00 | 1,670.00 | 1,636.75 | -1.07% | 5,300 |