Wadakohsan Corporation (TYO:8931)
Japan · Delayed Price · Currency is JPY 1,432.00
-8.00 (-0.56%)
Jul 30, 2026, 3:30 PM JST
Wadakohsan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1,441.00 | 1,442.00 | 1,422.00 | 1,432.00 | 1,432.00 | -0.56% | 13,200 |
| Jul 29, 2026 | 1,431.00 | 1,440.00 | 1,431.00 | 1,440.00 | 1,440.00 | 0.63% | 9,200 |
| Jul 28, 2026 | 1,443.00 | 1,443.00 | 1,426.00 | 1,431.00 | 1,431.00 | -0.83% | 7,700 |
| Jul 27, 2026 | 1,434.00 | 1,443.00 | 1,427.00 | 1,443.00 | 1,443.00 | 0.91% | 18,700 |
| Jul 24, 2026 | 1,409.00 | 1,430.00 | 1,400.00 | 1,430.00 | 1,430.00 | 1.63% | 13,300 |
| Jul 23, 2026 | 1,397.00 | 1,407.00 | 1,390.00 | 1,407.00 | 1,407.00 | 1.15% | 6,200 |
| Jul 22, 2026 | 1,394.00 | 1,400.00 | 1,385.00 | 1,391.00 | 1,391.00 | -0.86% | 10,100 |
| Jul 21, 2026 | 1,364.00 | 1,459.00 | 1,364.00 | 1,403.00 | 1,403.00 | 2.86% | 96,800 |
| Jul 17, 2026 | 1,365.00 | 1,371.00 | 1,352.00 | 1,364.00 | 1,364.00 | -0.44% | 9,100 |
| Jul 16, 2026 | 1,357.00 | 1,370.00 | 1,342.00 | 1,370.00 | 1,370.00 | 0.96% | 10,200 |
| Jul 15, 2026 | 1,350.00 | 1,375.00 | 1,333.00 | 1,357.00 | 1,357.00 | 0.22% | 10,000 |
| Jul 14, 2026 | 1,324.00 | 1,361.00 | 1,324.00 | 1,354.00 | 1,354.00 | 0.30% | 5,500 |
| Jul 13, 2026 | 1,350.00 | 1,352.00 | 1,300.00 | 1,350.00 | 1,350.00 | -0.30% | 24,100 |
| Jul 10, 2026 | 1,332.00 | 1,366.00 | 1,330.00 | 1,354.00 | 1,354.00 | 1.20% | 14,900 |
| Jul 9, 2026 | 1,322.00 | 1,340.00 | 1,322.00 | 1,338.00 | 1,338.00 | 0.90% | 6,200 |
| Jul 8, 2026 | 1,323.00 | 1,354.00 | 1,321.00 | 1,326.00 | 1,326.00 | 0.30% | 13,800 |
| Jul 7, 2026 | 1,316.00 | 1,353.00 | 1,315.00 | 1,322.00 | 1,322.00 | 0.76% | 18,500 |
| Jul 6, 2026 | 1,265.00 | 1,312.00 | 1,265.00 | 1,312.00 | 1,312.00 | 3.88% | 13,700 |
| Jul 3, 2026 | 1,269.00 | 1,272.00 | 1,253.00 | 1,263.00 | 1,263.00 | - | 3,900 |
| Jul 2, 2026 | 1,236.00 | 1,263.00 | 1,236.00 | 1,263.00 | 1,263.00 | 1.69% | 6,200 |
| Jul 1, 2026 | 1,239.00 | 1,250.00 | 1,239.00 | 1,242.00 | 1,242.00 | 0.24% | 3,600 |
| Jun 30, 2026 | 1,237.00 | 1,246.00 | 1,223.00 | 1,239.00 | 1,239.00 | 0.16% | 7,800 |
| Jun 29, 2026 | 1,229.00 | 1,245.00 | 1,229.00 | 1,237.00 | 1,237.00 | 0.81% | 6,100 |
| Jun 26, 2026 | 1,235.00 | 1,241.00 | 1,227.00 | 1,227.00 | 1,227.00 | -0.57% | 6,300 |
| Jun 25, 2026 | 1,238.00 | 1,245.00 | 1,227.00 | 1,234.00 | 1,234.00 | 0.57% | 3,800 |
| Jun 24, 2026 | 1,234.00 | 1,245.00 | 1,226.00 | 1,227.00 | 1,227.00 | -0.57% | 7,200 |
| Jun 23, 2026 | 1,255.00 | 1,255.00 | 1,234.00 | 1,234.00 | 1,234.00 | -2.14% | 4,800 |
| Jun 22, 2026 | 1,256.00 | 1,261.00 | 1,240.00 | 1,261.00 | 1,261.00 | 0.64% | 4,700 |
| 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 |