Wadakohsan Corporation (TYO:8931)
Japan · Delayed Price · Currency is JPY 1,283.00
+30.00 (2.39%)
May 29, 2026, 3:30 PM JST
Wadakohsan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 1,683.00 | 1,683.00 | 1,665.00 | 1,668.00 | 1,668.00 | -0.06% | 4,200 |
| Apr 3, 2026 | 1,680.00 | 1,693.00 | 1,668.00 | 1,669.00 | 1,669.00 | 0.30% | 7,100 |
| Apr 2, 2026 | 1,679.00 | 1,691.00 | 1,656.00 | 1,664.00 | 1,664.00 | -0.36% | 5,300 |
| Apr 1, 2026 | 1,667.00 | 1,670.00 | 1,653.00 | 1,670.00 | 1,670.00 | 1.58% | 7,600 |
| Mar 31, 2026 | 1,653.00 | 1,659.00 | 1,635.00 | 1,644.00 | 1,644.00 | - | 7,200 |
| Mar 30, 2026 | 1,652.00 | 1,670.00 | 1,639.00 | 1,644.00 | 1,644.00 | -2.14% | 9,800 |
| Mar 27, 2026 | 1,681.00 | 1,703.00 | 1,680.00 | 1,680.00 | 1,680.00 | -0.53% | 17,600 |
| Mar 26, 2026 | 1,688.00 | 1,689.00 | 1,673.00 | 1,689.00 | 1,689.00 | -0.18% | 8,400 |
| Mar 25, 2026 | 1,685.00 | 1,698.00 | 1,669.00 | 1,692.00 | 1,692.00 | 1.38% | 9,700 |
| Mar 24, 2026 | 1,650.00 | 1,680.00 | 1,650.00 | 1,669.00 | 1,669.00 | 1.40% | 7,400 |
| Mar 23, 2026 | 1,673.00 | 1,688.00 | 1,624.00 | 1,646.00 | 1,646.00 | -2.83% | 26,400 |
| Mar 19, 2026 | 1,718.00 | 1,729.00 | 1,690.00 | 1,694.00 | 1,694.00 | -1.63% | 14,100 |
| Mar 18, 2026 | 1,733.00 | 1,733.00 | 1,709.00 | 1,722.00 | 1,722.00 | 0.58% | 4,900 |
| Mar 17, 2026 | 1,704.00 | 1,712.00 | 1,700.00 | 1,712.00 | 1,712.00 | 1.24% | 9,800 |
| Mar 16, 2026 | 1,699.00 | 1,705.00 | 1,691.00 | 1,691.00 | 1,691.00 | -1.28% | 7,500 |