Wadakohsan Corporation (TYO:8931)
Japan · Delayed Price · Currency is JPY 1,253.00
+8.00 (0.64%)
Jun 19, 2026, 3:30 PM JST
Wadakohsan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,245.00 | 1,253.00 | 1,232.00 | 1,253.00 | 1,253.00 | 0.64% | 7,100 |
| Jun 18, 2026 | 1,250.00 | 1,263.00 | 1,241.00 | 1,245.00 | 1,245.00 | -0.95% | 12,800 |
| Jun 17, 2026 | 1,237.00 | 1,257.00 | 1,231.00 | 1,257.00 | 1,257.00 | 1.21% | 4,500 |
| Jun 16, 2026 | 1,227.00 | 1,243.00 | 1,227.00 | 1,242.00 | 1,242.00 | 1.22% | 8,600 |
| Jun 15, 2026 | 1,224.00 | 1,232.00 | 1,221.00 | 1,227.00 | 1,227.00 | 0.25% | 15,000 |
| Jun 12, 2026 | 1,225.00 | 1,234.00 | 1,220.00 | 1,224.00 | 1,224.00 | -0.49% | 31,800 |
| Jun 11, 2026 | 1,244.00 | 1,249.00 | 1,225.00 | 1,230.00 | 1,230.00 | -0.81% | 8,100 |
| Jun 10, 2026 | 1,230.00 | 1,240.00 | 1,229.00 | 1,240.00 | 1,240.00 | 1.06% | 2,800 |
| Jun 9, 2026 | 1,230.00 | 1,237.00 | 1,227.00 | 1,227.00 | 1,227.00 | - | 5,300 |
| Jun 8, 2026 | 1,244.00 | 1,250.00 | 1,226.00 | 1,227.00 | 1,227.00 | -1.92% | 15,800 |
| Jun 5, 2026 | 1,240.00 | 1,269.00 | 1,238.00 | 1,251.00 | 1,251.00 | 0.97% | 7,500 |
| Jun 4, 2026 | 1,245.00 | 1,246.00 | 1,236.00 | 1,239.00 | 1,239.00 | -0.56% | 4,700 |
| Jun 3, 2026 | 1,251.00 | 1,257.00 | 1,246.00 | 1,246.00 | 1,246.00 | -0.40% | 8,900 |
| Jun 2, 2026 | 1,263.00 | 1,264.00 | 1,251.00 | 1,251.00 | 1,251.00 | -0.40% | 5,400 |
| Jun 1, 2026 | 1,280.00 | 1,309.00 | 1,256.00 | 1,256.00 | 1,256.00 | -2.10% | 15,800 |
| May 29, 2026 | 1,263.00 | 1,283.00 | 1,258.00 | 1,283.00 | 1,283.00 | 2.39% | 9,500 |
| May 28, 2026 | 1,260.00 | 1,268.00 | 1,253.00 | 1,253.00 | 1,253.00 | -0.56% | 12,500 |
| May 27, 2026 | 1,268.00 | 1,268.00 | 1,246.00 | 1,260.00 | 1,260.00 | -0.24% | 7,200 |
| May 26, 2026 | 1,252.00 | 1,264.00 | 1,248.00 | 1,263.00 | 1,263.00 | 1.12% | 8,900 |
| May 25, 2026 | 1,243.00 | 1,298.00 | 1,240.00 | 1,249.00 | 1,249.00 | 0.08% | 13,200 |
| May 22, 2026 | 1,266.00 | 1,273.00 | 1,248.00 | 1,248.00 | 1,248.00 | -1.42% | 16,800 |
| May 21, 2026 | 1,263.00 | 1,270.00 | 1,260.00 | 1,266.00 | 1,266.00 | 0.24% | 5,800 |
| May 20, 2026 | 1,259.00 | 1,263.00 | 1,243.00 | 1,263.00 | 1,263.00 | 0.88% | 11,400 |
| May 19, 2026 | 1,254.00 | 1,269.00 | 1,252.00 | 1,252.00 | 1,252.00 | 0.72% | 8,300 |
| May 18, 2026 | 1,275.00 | 1,276.00 | 1,242.00 | 1,243.00 | 1,243.00 | -2.13% | 12,400 |
| May 15, 2026 | 1,252.00 | 1,278.00 | 1,252.00 | 1,270.00 | 1,270.00 | 1.52% | 12,800 |
| May 14, 2026 | 1,272.00 | 1,272.00 | 1,246.00 | 1,251.00 | 1,251.00 | -1.57% | 38,900 |
| May 13, 2026 | 1,269.00 | 1,281.00 | 1,261.00 | 1,271.00 | 1,271.00 | -0.16% | 27,500 |
| May 12, 2026 | 1,278.00 | 1,286.00 | 1,261.00 | 1,273.00 | 1,273.00 | -0.39% | 21,900 |
| May 11, 2026 | 1,280.00 | 1,296.00 | 1,276.00 | 1,278.00 | 1,278.00 | -0.93% | 19,900 |
| May 8, 2026 | 1,305.00 | 1,310.00 | 1,290.00 | 1,290.00 | 1,290.00 | -1.15% | 22,600 |
| May 7, 2026 | 1,329.00 | 1,336.00 | 1,305.00 | 1,305.00 | 1,305.00 | -2.17% | 19,100 |
| May 1, 2026 | 1,331.00 | 1,342.00 | 1,315.00 | 1,334.00 | 1,334.00 | -0.74% | 34,100 |
| Apr 30, 2026 | 1,375.00 | 1,375.00 | 1,344.00 | 1,344.00 | 1,344.00 | -2.11% | 13,100 |
| Apr 28, 2026 | 1,374.00 | 1,374.00 | 1,352.00 | 1,373.00 | 1,373.00 | 1.70% | 20,800 |
| Apr 27, 2026 | 1,380.00 | 1,385.00 | 1,350.00 | 1,350.00 | 1,350.00 | -2.53% | 32,100 |
| Apr 24, 2026 | 1,400.00 | 1,400.00 | 1,382.00 | 1,385.00 | 1,385.00 | -1.21% | 8,300 |
| Apr 23, 2026 | 1,418.00 | 1,418.00 | 1,381.00 | 1,402.00 | 1,402.00 | -1.13% | 22,400 |
| Apr 22, 2026 | 1,427.00 | 1,430.00 | 1,418.00 | 1,418.00 | 1,418.00 | -0.70% | 9,600 |
| Apr 21, 2026 | 1,452.00 | 1,452.00 | 1,425.00 | 1,428.00 | 1,428.00 | -1.18% | 8,300 |
| Apr 20, 2026 | 1,442.00 | 1,448.00 | 1,438.00 | 1,445.00 | 1,445.00 | -0.14% | 12,000 |
| Apr 17, 2026 | 1,434.00 | 1,455.00 | 1,434.00 | 1,447.00 | 1,447.00 | 0.98% | 14,200 |
| Apr 16, 2026 | 1,430.00 | 1,450.00 | 1,417.00 | 1,433.00 | 1,433.00 | 0.63% | 30,500 |
| Apr 15, 2026 | 1,446.00 | 1,446.00 | 1,418.00 | 1,424.00 | 1,424.00 | -0.70% | 65,900 |
| Apr 14, 2026 | 1,460.00 | 1,462.00 | 1,434.00 | 1,434.00 | 1,434.00 | -1.58% | 48,000 |
| Apr 13, 2026 | 1,412.00 | 1,478.00 | 1,402.00 | 1,457.00 | 1,457.00 | -11.80% | 136,700 |
| Apr 10, 2026 | 1,685.00 | 1,740.00 | 1,652.00 | 1,652.00 | 1,652.00 | -1.96% | 24,000 |
| Apr 9, 2026 | 1,693.00 | 1,694.00 | 1,680.00 | 1,685.00 | 1,685.00 | -0.12% | 9,600 |
| Apr 8, 2026 | 1,682.00 | 1,700.00 | 1,682.00 | 1,687.00 | 1,687.00 | 1.14% | 7,400 |
| Apr 7, 2026 | 1,665.00 | 1,672.00 | 1,665.00 | 1,668.00 | 1,668.00 | - | 2,400 |