Wadakohsan Corporation (TYO:8931)
Japan · Delayed Price · Currency is JPY 1,247.00
+1.00 (0.08%)
Oct 22, 2026, 10:19 AM JST
Wadakohsan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1,254.00 | 1,254.00 | 1,245.00 | 1,247.00 | 1,247.00 | 0.08% | 1,700 |
| Oct 21, 2026 | 1,247.00 | 1,257.00 | 1,245.00 | 1,246.00 | 1,246.00 | - | 3,900 |
| Oct 20, 2026 | 1,248.00 | 1,248.00 | 1,245.00 | 1,246.00 | 1,246.00 | -0.16% | 800 |
| Oct 19, 2026 | 1,242.00 | 1,254.00 | 1,242.00 | 1,248.00 | 1,248.00 | 0.24% | 4,700 |
| Oct 16, 2026 | 1,256.00 | 1,259.00 | 1,245.00 | 1,245.00 | 1,245.00 | 0.24% | 11,900 |
| Oct 15, 2026 | 1,254.00 | 1,254.00 | 1,242.00 | 1,242.00 | 1,242.00 | -0.96% | 7,700 |
| Oct 14, 2026 | 1,255.00 | 1,259.00 | 1,254.00 | 1,254.00 | 1,254.00 | -0.63% | 7,200 |
| Oct 13, 2026 | 1,258.00 | 1,268.00 | 1,251.00 | 1,262.00 | 1,262.00 | 0.32% | 3,600 |
| Oct 9, 2026 | 1,255.00 | 1,258.00 | 1,252.00 | 1,258.00 | 1,258.00 | -0.08% | 10,400 |
| Oct 8, 2026 | 1,278.00 | 1,278.00 | 1,258.00 | 1,259.00 | 1,259.00 | -1.64% | 7,300 |
| Oct 7, 2026 | 1,289.00 | 1,289.00 | 1,278.00 | 1,280.00 | 1,280.00 | -0.78% | 4,100 |
| Oct 6, 2026 | 1,290.00 | 1,290.00 | 1,274.00 | 1,290.00 | 1,290.00 | -0.31% | 8,800 |
| Oct 5, 2026 | 1,257.00 | 1,294.00 | 1,255.00 | 1,294.00 | 1,294.00 | 0.94% | 24,000 |
| Oct 2, 2026 | 1,313.00 | 1,314.00 | 1,282.00 | 1,282.00 | 1,282.00 | -2.81% | 19,000 |
| Oct 1, 2026 | 1,322.00 | 1,323.00 | 1,313.00 | 1,319.00 | 1,319.00 | 0.15% | 4,700 |
| Sep 30, 2026 | 1,318.00 | 1,322.00 | 1,312.00 | 1,317.00 | 1,317.00 | -0.08% | 5,400 |
| Sep 29, 2026 | 1,320.00 | 1,320.00 | 1,309.00 | 1,318.00 | 1,318.00 | -0.38% | 24,300 |
| Sep 28, 2026 | 1,346.00 | 1,346.00 | 1,235.00 | 1,323.00 | 1,323.00 | -1.93% | 50,200 |
| Sep 25, 2026 | 1,352.00 | 1,352.00 | 1,342.00 | 1,349.00 | 1,349.00 | -0.44% | 7,700 |
| Sep 24, 2026 | 1,353.00 | 1,360.00 | 1,335.00 | 1,355.00 | 1,355.00 | 3.12% | 35,400 |
| Sep 18, 2026 | 1,315.00 | 1,320.00 | 1,314.00 | 1,314.00 | 1,314.00 | -0.08% | 2,400 |
| Sep 17, 2026 | 1,318.00 | 1,325.00 | 1,314.00 | 1,315.00 | 1,315.00 | 0.08% | 9,200 |
| Sep 16, 2026 | 1,313.00 | 1,321.00 | 1,313.00 | 1,314.00 | 1,314.00 | -0.23% | 2,200 |
| Sep 15, 2026 | 1,317.00 | 1,322.00 | 1,314.00 | 1,317.00 | 1,317.00 | - | 1,700 |
| Sep 14, 2026 | 1,309.00 | 1,322.00 | 1,308.00 | 1,317.00 | 1,317.00 | 0.15% | 8,300 |
| Sep 11, 2026 | 1,315.00 | 1,325.00 | 1,313.00 | 1,315.00 | 1,315.00 | 0.08% | 3,200 |
| Sep 10, 2026 | 1,315.00 | 1,321.00 | 1,313.00 | 1,314.00 | 1,314.00 | -0.76% | 1,300 |
| 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 | -2.09% | 55,800 |
| Aug 27, 2026 | 1,411.00 | 1,422.00 | 1,398.00 | 1,422.00 | 1,390.00 | 1.57% | 72,700 |
| Aug 26, 2026 | 1,404.00 | 1,408.00 | 1,399.00 | 1,400.00 | 1,368.50 | -0.99% | 11,000 |
| Aug 25, 2026 | 1,410.00 | 1,418.00 | 1,404.00 | 1,414.00 | 1,382.18 | 0.28% | 6,900 |
| Aug 24, 2026 | 1,410.00 | 1,430.00 | 1,409.00 | 1,410.00 | 1,378.27 | -0.28% | 6,500 |
| Aug 21, 2026 | 1,408.00 | 1,419.00 | 1,408.00 | 1,414.00 | 1,382.18 | 0.43% | 6,800 |
| Aug 20, 2026 | 1,402.00 | 1,415.00 | 1,400.00 | 1,408.00 | 1,376.32 | -0.21% | 6,200 |
| Aug 19, 2026 | 1,404.00 | 1,413.00 | 1,399.00 | 1,411.00 | 1,379.25 | 0.07% | 9,800 |
| Aug 18, 2026 | 1,410.00 | 1,414.00 | 1,401.00 | 1,410.00 | 1,378.27 | - | 2,900 |
| Aug 17, 2026 | 1,399.00 | 1,411.00 | 1,399.00 | 1,410.00 | 1,378.27 | 0.14% | 4,400 |
| Aug 14, 2026 | 1,398.00 | 1,409.00 | 1,398.00 | 1,408.00 | 1,376.32 | 0.43% | 4,700 |
| Aug 13, 2026 | 1,401.00 | 1,405.00 | 1,393.00 | 1,402.00 | 1,370.45 | 0.14% | 7,000 |
| Aug 12, 2026 | 1,394.00 | 1,404.00 | 1,393.00 | 1,400.00 | 1,368.50 | 0.21% | 4,700 |
| Aug 10, 2026 | 1,391.00 | 1,400.00 | 1,390.00 | 1,397.00 | 1,365.56 | -0.07% | 6,800 |
| Aug 7, 2026 | 1,388.00 | 1,401.00 | 1,388.00 | 1,398.00 | 1,366.54 | -0.14% | 2,800 |