Wagokoro Co., Ltd. (TYO:9271)
Japan · Delayed Price · Currency is JPY 936.00
-48.00 (-4.88%)
Mar 30, 2026, 12:34 PM JST
Wagokoro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 970.00 | 993.00 | 965.00 | 984.00 | 984.00 | 3.04% | 20,000 |
| Mar 26, 2026 | 1,000.00 | 1,005.00 | 950.00 | 955.00 | 955.00 | -2.55% | 32,400 |
| Mar 25, 2026 | 974.00 | 992.00 | 971.00 | 980.00 | 980.00 | 2.08% | 9,300 |
| Mar 24, 2026 | 945.00 | 968.00 | 940.00 | 960.00 | 960.00 | 3.78% | 22,000 |
| Mar 23, 2026 | 970.00 | 970.00 | 925.00 | 925.00 | 925.00 | -6.57% | 55,300 |
| Mar 19, 2026 | 1,031.00 | 1,031.00 | 976.00 | 990.00 | 990.00 | -5.26% | 80,300 |
| Mar 18, 2026 | 1,066.00 | 1,069.00 | 1,036.00 | 1,045.00 | 1,045.00 | -0.10% | 18,400 |
| Mar 17, 2026 | 1,058.00 | 1,075.00 | 1,043.00 | 1,046.00 | 1,046.00 | 1.75% | 37,500 |
| Mar 16, 2026 | 1,054.00 | 1,072.00 | 1,015.00 | 1,028.00 | 1,028.00 | -3.20% | 52,000 |
| Mar 13, 2026 | 1,066.00 | 1,087.00 | 1,048.00 | 1,062.00 | 1,062.00 | -1.94% | 47,500 |
| Mar 12, 2026 | 1,107.00 | 1,107.00 | 1,082.00 | 1,083.00 | 1,083.00 | -3.30% | 25,800 |
| Mar 11, 2026 | 1,133.00 | 1,157.00 | 1,118.00 | 1,120.00 | 1,120.00 | -1.15% | 18,800 |
| Mar 10, 2026 | 1,149.00 | 1,153.00 | 1,096.00 | 1,133.00 | 1,133.00 | -1.31% | 40,800 |
| Mar 9, 2026 | 1,115.00 | 1,148.00 | 1,075.00 | 1,148.00 | 1,148.00 | -2.30% | 66,900 |
| Mar 6, 2026 | 1,165.00 | 1,189.00 | 1,156.00 | 1,175.00 | 1,175.00 | 0.86% | 28,000 |
| Mar 5, 2026 | 1,131.00 | 1,209.00 | 1,130.00 | 1,165.00 | 1,165.00 | 9.08% | 69,700 |
| Mar 4, 2026 | 1,082.00 | 1,130.00 | 1,045.00 | 1,068.00 | 1,068.00 | -6.48% | 54,900 |
| Mar 3, 2026 | 1,240.00 | 1,240.00 | 1,117.00 | 1,142.00 | 1,142.00 | -8.35% | 90,300 |
| Mar 2, 2026 | 1,240.00 | 1,250.00 | 1,184.00 | 1,246.00 | 1,246.00 | -1.89% | 51,500 |
| Feb 27, 2026 | 1,220.00 | 1,277.00 | 1,212.00 | 1,270.00 | 1,270.00 | 2.92% | 51,300 |
| Feb 26, 2026 | 1,168.00 | 1,240.00 | 1,160.00 | 1,234.00 | 1,234.00 | 4.66% | 51,800 |
| Feb 25, 2026 | 1,174.00 | 1,198.00 | 1,141.00 | 1,179.00 | 1,179.00 | 0.43% | 34,000 |
| Feb 24, 2026 | 1,097.00 | 1,180.00 | 1,083.00 | 1,174.00 | 1,174.00 | 8.00% | 98,000 |
| Feb 20, 2026 | 1,127.00 | 1,173.00 | 1,080.00 | 1,087.00 | 1,087.00 | -5.64% | 104,400 |
| Feb 19, 2026 | 1,191.00 | 1,204.00 | 1,144.00 | 1,152.00 | 1,152.00 | -3.44% | 44,300 |
| Feb 18, 2026 | 1,191.00 | 1,250.00 | 1,134.00 | 1,193.00 | 1,193.00 | -5.69% | 151,700 |
| Feb 17, 2026 | 1,130.00 | 1,301.00 | 1,130.00 | 1,265.00 | 1,265.00 | 12.24% | 304,100 |
| Feb 16, 2026 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 15.35% | 5,300 |
| Feb 13, 2026 | 975.00 | 980.00 | 950.00 | 977.00 | 977.00 | 0.21% | 78,400 |
| Feb 12, 2026 | 970.00 | 988.00 | 960.00 | 975.00 | 975.00 | 1.56% | 30,600 |
| Feb 10, 2026 | 921.00 | 965.00 | 921.00 | 960.00 | 960.00 | 4.35% | 26,300 |
| Feb 9, 2026 | 941.00 | 957.00 | 916.00 | 920.00 | 920.00 | 0.55% | 21,200 |
| Feb 6, 2026 | 955.00 | 955.00 | 912.00 | 915.00 | 915.00 | -3.99% | 38,900 |
| Feb 5, 2026 | 977.00 | 977.00 | 951.00 | 953.00 | 953.00 | -0.94% | 17,600 |
| Feb 4, 2026 | 970.00 | 972.00 | 948.00 | 962.00 | 962.00 | -0.72% | 15,100 |
| Feb 3, 2026 | 956.00 | 978.00 | 946.00 | 969.00 | 969.00 | 1.68% | 13,400 |
| Feb 2, 2026 | 963.00 | 991.00 | 937.00 | 953.00 | 953.00 | 3.81% | 52,800 |
| Jan 30, 2026 | 925.00 | 929.00 | 915.00 | 918.00 | 918.00 | -1.29% | 18,400 |
| Jan 29, 2026 | 996.00 | 996.00 | 927.00 | 930.00 | 930.00 | -5.20% | 52,300 |
| Jan 28, 2026 | 920.00 | 988.00 | 920.00 | 981.00 | 981.00 | 6.63% | 82,100 |
| Jan 27, 2026 | 909.00 | 944.00 | 897.00 | 920.00 | 920.00 | 2.22% | 21,500 |
| Jan 26, 2026 | 899.00 | 912.00 | 899.00 | 900.00 | 900.00 | -1.32% | 8,700 |
| Jan 23, 2026 | 920.00 | 944.00 | 912.00 | 912.00 | 912.00 | -2.15% | 14,700 |
| Jan 22, 2026 | 920.00 | 932.00 | 894.00 | 932.00 | 932.00 | 2.31% | 19,600 |
| Jan 21, 2026 | 918.00 | 933.00 | 909.00 | 911.00 | 911.00 | -2.36% | 15,900 |
| Jan 20, 2026 | 945.00 | 959.00 | 927.00 | 933.00 | 933.00 | -2.30% | 18,300 |
| Jan 19, 2026 | 931.00 | 965.00 | 924.00 | 955.00 | 955.00 | 4.14% | 24,600 |
| Jan 16, 2026 | 947.00 | 956.00 | 909.00 | 917.00 | 917.00 | -3.78% | 49,600 |
| Jan 15, 2026 | 930.00 | 957.00 | 915.00 | 953.00 | 953.00 | 1.38% | 30,200 |
| Jan 14, 2026 | 944.00 | 948.00 | 924.00 | 940.00 | 940.00 | 0.53% | 13,500 |