Wagokoro Co., Ltd. (TYO:9271)
Japan · Delayed Price · Currency is JPY 1,006.00
-49.00 (-4.64%)
Jun 3, 2026, 11:26 AM JST
Wagokoro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,056.00 | 1,107.00 | 1,033.00 | 1,055.00 | 1,055.00 | 6.67% | 79,300 |
| Jun 1, 2026 | 1,006.00 | 1,024.00 | 980.00 | 989.00 | 989.00 | -1.69% | 35,800 |
| May 29, 2026 | 1,020.00 | 1,048.00 | 1,001.00 | 1,006.00 | 1,006.00 | -1.37% | 34,600 |
| May 28, 2026 | 1,015.00 | 1,055.00 | 968.00 | 1,020.00 | 1,020.00 | 0.59% | 55,100 |
| May 27, 2026 | 1,105.00 | 1,106.00 | 1,000.00 | 1,014.00 | 1,014.00 | -9.79% | 76,500 |
| May 26, 2026 | 1,150.00 | 1,154.00 | 1,100.00 | 1,124.00 | 1,124.00 | -2.52% | 48,400 |
| May 25, 2026 | 1,051.00 | 1,174.00 | 1,051.00 | 1,153.00 | 1,153.00 | 9.71% | 97,400 |
| May 22, 2026 | 997.00 | 1,070.00 | 986.00 | 1,051.00 | 1,051.00 | 6.70% | 49,900 |
| May 21, 2026 | 993.00 | 1,001.00 | 976.00 | 985.00 | 985.00 | 0.41% | 28,000 |
| May 20, 2026 | 1,006.00 | 1,006.00 | 973.00 | 981.00 | 981.00 | -2.49% | 31,300 |
| May 19, 2026 | 985.00 | 1,036.00 | 984.00 | 1,006.00 | 1,006.00 | -0.40% | 68,600 |
| May 18, 2026 | 950.00 | 1,030.00 | 935.00 | 1,010.00 | 1,010.00 | 6.32% | 95,800 |
| May 15, 2026 | 911.00 | 957.00 | 898.00 | 950.00 | 950.00 | 12.96% | 129,200 |
| May 14, 2026 | 890.00 | 899.00 | 820.00 | 841.00 | 841.00 | -5.29% | 97,800 |
| May 13, 2026 | 882.00 | 900.00 | 882.00 | 888.00 | 888.00 | 0.68% | 15,200 |
| May 12, 2026 | 900.00 | 900.00 | 882.00 | 882.00 | 882.00 | -1.23% | 17,200 |
| May 11, 2026 | 908.00 | 914.00 | 890.00 | 893.00 | 893.00 | -2.30% | 21,300 |
| May 8, 2026 | 897.00 | 918.00 | 897.00 | 914.00 | 914.00 | 2.70% | 27,300 |
| May 7, 2026 | 886.00 | 910.00 | 886.00 | 890.00 | 890.00 | 0.79% | 48,600 |
| May 1, 2026 | 857.00 | 885.00 | 856.00 | 883.00 | 883.00 | 3.03% | 21,400 |
| Apr 30, 2026 | 850.00 | 869.00 | 850.00 | 857.00 | 857.00 | 0.12% | 23,400 |
| Apr 28, 2026 | 857.00 | 876.00 | 853.00 | 856.00 | 856.00 | 0.12% | 23,300 |
| Apr 27, 2026 | 868.00 | 868.00 | 840.00 | 855.00 | 855.00 | -1.27% | 55,300 |
| Apr 24, 2026 | 900.00 | 904.00 | 860.00 | 866.00 | 866.00 | -4.20% | 57,600 |
| Apr 23, 2026 | 919.00 | 926.00 | 895.00 | 904.00 | 904.00 | -1.63% | 41,200 |
| Apr 22, 2026 | 939.00 | 940.00 | 916.00 | 919.00 | 919.00 | -2.23% | 22,200 |
| Apr 21, 2026 | 956.00 | 960.00 | 936.00 | 940.00 | 940.00 | -1.67% | 21,400 |
| Apr 20, 2026 | 940.00 | 980.00 | 938.00 | 956.00 | 956.00 | 1.81% | 33,300 |
| Apr 17, 2026 | 951.00 | 958.00 | 938.00 | 939.00 | 939.00 | -0.32% | 11,700 |
| Apr 16, 2026 | 957.00 | 987.00 | 941.00 | 942.00 | 942.00 | -0.74% | 28,000 |
| Apr 15, 2026 | 924.00 | 973.00 | 924.00 | 949.00 | 949.00 | 2.82% | 44,500 |
| Apr 14, 2026 | 932.00 | 953.00 | 918.00 | 923.00 | 923.00 | -1.49% | 30,300 |
| Apr 13, 2026 | 921.00 | 943.00 | 919.00 | 937.00 | 937.00 | 0.11% | 21,900 |
| Apr 10, 2026 | 937.00 | 952.00 | 930.00 | 936.00 | 936.00 | 0.75% | 31,800 |
| Apr 9, 2026 | 982.00 | 982.00 | 919.00 | 929.00 | 929.00 | -9.10% | 98,700 |
| Apr 8, 2026 | 981.00 | 1,024.00 | 981.00 | 1,022.00 | 1,022.00 | 8.26% | 34,600 |
| Apr 7, 2026 | 939.00 | 959.00 | 932.00 | 944.00 | 944.00 | 0.21% | 18,400 |
| Apr 6, 2026 | 916.00 | 949.00 | 915.00 | 942.00 | 942.00 | 2.84% | 23,000 |
| Apr 3, 2026 | 952.00 | 959.00 | 910.00 | 916.00 | 916.00 | -3.68% | 34,800 |
| Apr 2, 2026 | 943.00 | 1,001.00 | 917.00 | 951.00 | 951.00 | 1.17% | 49,300 |
| Apr 1, 2026 | 944.00 | 947.00 | 919.00 | 940.00 | 940.00 | 3.30% | 39,700 |
| Mar 31, 2026 | 915.00 | 951.00 | 909.00 | 910.00 | 910.00 | -2.15% | 41,200 |
| Mar 30, 2026 | 939.00 | 944.00 | 925.00 | 930.00 | 930.00 | -5.49% | 24,700 |
| 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 |