Wadakohsan Corporation (TYO:8931)
Japan · Delayed Price · Currency is JPY 1,324.00
-1.00 (-0.08%)
Sep 9, 2026, 3:24 PM JST
Wadakohsan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 1,325.00 | 1,325.00 | 1,313.00 | 1,324.00 | 1,324.00 | -0.08% | 7,100 |
| Sep 8, 2026 | 1,334.00 | 1,334.00 | 1,325.00 | 1,325.00 | 1,325.00 | -0.38% | 4,900 |
| Sep 7, 2026 | 1,313.00 | 1,330.00 | 1,313.00 | 1,330.00 | 1,330.00 | 1.29% | 10,000 |
| Sep 4, 2026 | 1,313.00 | 1,316.00 | 1,308.00 | 1,313.00 | 1,313.00 | - | 4,500 |
| Sep 3, 2026 | 1,313.00 | 1,321.00 | 1,311.00 | 1,313.00 | 1,313.00 | -0.30% | 4,600 |
| Sep 2, 2026 | 1,332.00 | 1,332.00 | 1,316.00 | 1,317.00 | 1,317.00 | -0.98% | 16,700 |
| Sep 1, 2026 | 1,336.00 | 1,339.00 | 1,330.00 | 1,330.00 | 1,330.00 | -0.60% | 8,200 |
| Aug 31, 2026 | 1,364.00 | 1,364.00 | 1,338.00 | 1,338.00 | 1,338.00 | -1.69% | 12,600 |
| Aug 28, 2026 | 1,383.00 | 1,387.00 | 1,342.00 | 1,361.00 | 1,361.00 | -2.55% | 55,800 |
| Aug 27, 2026 | 1,411.00 | 1,422.00 | 1,398.00 | 1,422.00 | 1,396.61 | 1.57% | 72,700 |
| Aug 26, 2026 | 1,404.00 | 1,408.00 | 1,399.00 | 1,400.00 | 1,375.00 | -0.99% | 11,000 |
| Aug 25, 2026 | 1,410.00 | 1,418.00 | 1,404.00 | 1,414.00 | 1,388.75 | 0.28% | 6,900 |
| Aug 24, 2026 | 1,410.00 | 1,430.00 | 1,409.00 | 1,410.00 | 1,384.82 | -0.28% | 6,500 |
| Aug 21, 2026 | 1,408.00 | 1,419.00 | 1,408.00 | 1,414.00 | 1,388.75 | 0.43% | 6,800 |
| Aug 20, 2026 | 1,402.00 | 1,415.00 | 1,400.00 | 1,408.00 | 1,382.86 | -0.21% | 6,200 |
| Aug 19, 2026 | 1,404.00 | 1,413.00 | 1,399.00 | 1,411.00 | 1,385.80 | 0.07% | 9,800 |
| Aug 18, 2026 | 1,410.00 | 1,414.00 | 1,401.00 | 1,410.00 | 1,384.82 | - | 2,900 |
| Aug 17, 2026 | 1,399.00 | 1,411.00 | 1,399.00 | 1,410.00 | 1,384.82 | 0.14% | 4,400 |
| Aug 14, 2026 | 1,398.00 | 1,409.00 | 1,398.00 | 1,408.00 | 1,382.86 | 0.43% | 4,700 |
| Aug 13, 2026 | 1,401.00 | 1,405.00 | 1,393.00 | 1,402.00 | 1,376.96 | 0.14% | 7,000 |
| Aug 12, 2026 | 1,394.00 | 1,404.00 | 1,393.00 | 1,400.00 | 1,375.00 | 0.21% | 4,700 |
| Aug 10, 2026 | 1,391.00 | 1,400.00 | 1,390.00 | 1,397.00 | 1,372.05 | -0.07% | 6,800 |
| Aug 7, 2026 | 1,388.00 | 1,401.00 | 1,388.00 | 1,398.00 | 1,373.04 | -0.14% | 2,800 |
| Aug 6, 2026 | 1,382.00 | 1,400.00 | 1,382.00 | 1,400.00 | 1,375.00 | 1.16% | 4,300 |
| Aug 5, 2026 | 1,387.00 | 1,388.00 | 1,384.00 | 1,384.00 | 1,359.29 | -0.36% | 9,900 |
| Aug 4, 2026 | 1,401.00 | 1,401.00 | 1,385.00 | 1,389.00 | 1,364.20 | -1.00% | 9,400 |
| Aug 3, 2026 | 1,420.00 | 1,420.00 | 1,403.00 | 1,403.00 | 1,377.95 | -2.30% | 11,500 |
| Jul 31, 2026 | 1,432.00 | 1,444.00 | 1,431.00 | 1,436.00 | 1,410.36 | 0.28% | 9,200 |
| Jul 30, 2026 | 1,441.00 | 1,442.00 | 1,422.00 | 1,432.00 | 1,406.43 | -0.56% | 13,200 |
| Jul 29, 2026 | 1,431.00 | 1,440.00 | 1,431.00 | 1,440.00 | 1,414.29 | 0.63% | 9,200 |
| Jul 28, 2026 | 1,443.00 | 1,443.00 | 1,426.00 | 1,431.00 | 1,405.45 | -0.83% | 7,700 |
| Jul 27, 2026 | 1,434.00 | 1,443.00 | 1,427.00 | 1,443.00 | 1,417.23 | 0.91% | 18,700 |
| Jul 24, 2026 | 1,409.00 | 1,430.00 | 1,400.00 | 1,430.00 | 1,404.46 | 1.63% | 13,300 |
| Jul 23, 2026 | 1,397.00 | 1,407.00 | 1,390.00 | 1,407.00 | 1,381.88 | 1.15% | 6,200 |
| Jul 22, 2026 | 1,394.00 | 1,400.00 | 1,385.00 | 1,391.00 | 1,366.16 | -0.86% | 10,100 |
| Jul 21, 2026 | 1,364.00 | 1,459.00 | 1,364.00 | 1,403.00 | 1,377.95 | 2.86% | 96,800 |
| Jul 17, 2026 | 1,365.00 | 1,371.00 | 1,352.00 | 1,364.00 | 1,339.64 | -0.44% | 9,100 |
| Jul 16, 2026 | 1,357.00 | 1,370.00 | 1,342.00 | 1,370.00 | 1,345.54 | 0.96% | 10,200 |
| Jul 15, 2026 | 1,350.00 | 1,375.00 | 1,333.00 | 1,357.00 | 1,332.77 | 0.22% | 10,000 |
| Jul 14, 2026 | 1,324.00 | 1,361.00 | 1,324.00 | 1,354.00 | 1,329.82 | 0.30% | 5,500 |
| Jul 13, 2026 | 1,350.00 | 1,352.00 | 1,300.00 | 1,350.00 | 1,325.89 | -0.30% | 24,100 |
| Jul 10, 2026 | 1,332.00 | 1,366.00 | 1,330.00 | 1,354.00 | 1,329.82 | 1.20% | 14,900 |
| Jul 9, 2026 | 1,322.00 | 1,340.00 | 1,322.00 | 1,338.00 | 1,314.11 | 0.90% | 6,200 |
| Jul 8, 2026 | 1,323.00 | 1,354.00 | 1,321.00 | 1,326.00 | 1,302.32 | 0.30% | 13,800 |
| Jul 7, 2026 | 1,316.00 | 1,353.00 | 1,315.00 | 1,322.00 | 1,298.39 | 0.76% | 18,500 |
| Jul 6, 2026 | 1,265.00 | 1,312.00 | 1,265.00 | 1,312.00 | 1,288.57 | 3.88% | 13,700 |
| Jul 3, 2026 | 1,269.00 | 1,272.00 | 1,253.00 | 1,263.00 | 1,240.45 | - | 3,900 |
| Jul 2, 2026 | 1,236.00 | 1,263.00 | 1,236.00 | 1,263.00 | 1,240.45 | 1.69% | 6,200 |
| Jul 1, 2026 | 1,239.00 | 1,250.00 | 1,239.00 | 1,242.00 | 1,219.82 | 0.24% | 3,600 |
| Jun 30, 2026 | 1,237.00 | 1,246.00 | 1,223.00 | 1,239.00 | 1,216.88 | 0.16% | 7,800 |