Wagokoro Co., Ltd. (TYO:9271)
Japan · Delayed Price · Currency is JPY 928.00
+5.00 (0.54%)
Oct 21, 2025, 3:30 PM JST
Wagokoro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 938.00 | 944.00 | 920.00 | 924.00 | 924.00 | 0.11% | 29,500 |
| Oct 20, 2025 | 915.00 | 955.00 | 915.00 | 923.00 | 923.00 | 0.98% | 37,600 |
| Oct 17, 2025 | 940.00 | 957.00 | 913.00 | 914.00 | 914.00 | -4.29% | 36,400 |
| Oct 16, 2025 | 902.00 | 958.00 | 902.00 | 955.00 | 955.00 | 5.99% | 70,800 |
| Oct 15, 2025 | 891.00 | 930.00 | 885.00 | 901.00 | 901.00 | 1.01% | 60,300 |
| Oct 14, 2025 | 878.00 | 900.00 | 850.00 | 892.00 | 892.00 | -0.11% | 105,000 |
| Oct 10, 2025 | 894.00 | 902.00 | 874.00 | 893.00 | 893.00 | 0.22% | 26,100 |
| Oct 9, 2025 | 850.00 | 904.00 | 850.00 | 891.00 | 891.00 | 4.95% | 83,200 |
| Oct 8, 2025 | 861.00 | 873.00 | 848.00 | 849.00 | 849.00 | -1.39% | 17,900 |
| Oct 7, 2025 | 846.00 | 876.00 | 844.00 | 861.00 | 861.00 | 1.77% | 39,800 |
| Oct 6, 2025 | 834.00 | 855.00 | 813.00 | 846.00 | 846.00 | 0.95% | 101,600 |
| Oct 3, 2025 | 856.00 | 871.00 | 838.00 | 838.00 | 838.00 | -1.99% | 53,600 |
| Oct 2, 2025 | 925.00 | 950.00 | 830.00 | 855.00 | 855.00 | -7.37% | 180,600 |
| Oct 1, 2025 | 934.00 | 957.00 | 919.00 | 923.00 | 923.00 | 0.33% | 128,300 |
| Sep 30, 2025 | 918.00 | 969.00 | 852.00 | 920.00 | 920.00 | -2.95% | 274,900 |
| Sep 29, 2025 | 899.00 | 969.00 | 888.00 | 948.00 | 948.00 | 3.72% | 133,000 |
| Sep 26, 2025 | 903.00 | 925.00 | 888.00 | 914.00 | 914.00 | -0.44% | 79,700 |
| Sep 25, 2025 | 876.00 | 922.00 | 845.00 | 918.00 | 918.00 | 8.51% | 199,500 |
| Sep 24, 2025 | 917.00 | 917.00 | 832.00 | 846.00 | 846.00 | -7.14% | 160,000 |
| Sep 22, 2025 | 977.00 | 979.00 | 850.00 | 911.00 | 911.00 | -5.30% | 235,800 |
| Sep 19, 2025 | 924.00 | 976.00 | 919.00 | 962.00 | 962.00 | 4.79% | 142,400 |
| Sep 18, 2025 | 949.00 | 965.00 | 913.00 | 918.00 | 918.00 | -2.65% | 99,300 |
| Sep 17, 2025 | 915.00 | 950.00 | 893.00 | 943.00 | 943.00 | 2.61% | 126,400 |
| Sep 16, 2025 | 875.00 | 927.00 | 860.00 | 919.00 | 919.00 | 4.67% | 126,400 |
| Sep 12, 2025 | 878.00 | 896.00 | 846.00 | 878.00 | 878.00 | - | 127,900 |
| Sep 11, 2025 | 829.00 | 880.00 | 825.00 | 878.00 | 878.00 | 7.07% | 145,600 |
| Sep 10, 2025 | 790.00 | 820.00 | 776.00 | 820.00 | 820.00 | 4.73% | 95,700 |
| Sep 9, 2025 | 774.00 | 792.00 | 770.00 | 783.00 | 783.00 | 1.29% | 47,300 |
| Sep 8, 2025 | 765.00 | 795.00 | 764.00 | 773.00 | 773.00 | 1.05% | 59,300 |
| Sep 5, 2025 | 773.00 | 773.00 | 750.00 | 765.00 | 765.00 | -1.16% | 37,700 |
| Sep 4, 2025 | 775.00 | 799.00 | 747.00 | 774.00 | 774.00 | 0.65% | 103,200 |
| Sep 3, 2025 | 745.00 | 774.00 | 737.00 | 769.00 | 769.00 | 4.20% | 68,700 |
| Sep 2, 2025 | 739.00 | 748.00 | 728.00 | 738.00 | 738.00 | -2.12% | 53,700 |
| Sep 1, 2025 | 722.00 | 786.00 | 716.00 | 754.00 | 754.00 | 3.57% | 176,100 |
| Aug 29, 2025 | 712.00 | 771.00 | 712.00 | 728.00 | 728.00 | 2.10% | 113,400 |
| Aug 28, 2025 | 727.00 | 732.00 | 704.00 | 713.00 | 713.00 | -2.33% | 55,900 |
| Aug 27, 2025 | 750.00 | 756.00 | 716.00 | 730.00 | 730.00 | -2.67% | 113,800 |
| Aug 26, 2025 | 790.00 | 818.00 | 730.00 | 750.00 | 750.00 | -4.94% | 250,600 |
| Aug 25, 2025 | 945.00 | 957.00 | 780.00 | 789.00 | 789.00 | -10.85% | 560,000 |
| Aug 22, 2025 | 718.00 | 885.00 | 710.00 | 885.00 | 885.00 | 20.41% | 2,250,300 |
| Aug 21, 2025 | 775.00 | 789.00 | 721.00 | 735.00 | 735.00 | -3.29% | 456,000 |
| Aug 20, 2025 | 770.00 | 798.00 | 711.00 | 760.00 | 760.00 | 0.66% | 622,400 |
| Aug 19, 2025 | 771.00 | 910.00 | 710.00 | 755.00 | 755.00 | -0.92% | 3,480,600 |
| Aug 18, 2025 | 732.00 | 762.00 | 630.00 | 762.00 | 762.00 | 15.11% | 1,158,100 |
| Aug 15, 2025 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | 17.79% | 106,200 |
| Aug 14, 2025 | 562.00 | 562.00 | 562.00 | 562.00 | 562.00 | 16.60% | 10,500 |
| Aug 13, 2025 | 493.00 | 507.00 | 481.00 | 482.00 | 482.00 | -2.23% | 40,900 |
| Aug 12, 2025 | 498.00 | 505.00 | 493.00 | 493.00 | 493.00 | -1.00% | 29,000 |
| Aug 8, 2025 | 491.00 | 500.00 | 491.00 | 498.00 | 498.00 | 2.68% | 17,100 |
| Aug 7, 2025 | 485.00 | 496.00 | 480.00 | 485.00 | 485.00 | - | 6,900 |