Wagokoro Co., Ltd. (TYO:9271)
Japan · Delayed Price · Currency is JPY 994.00
+7.00 (0.71%)
Aug 27, 2026, 11:18 AM JST
Wagokoro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 990.00 | 992.00 | 968.00 | 990.00 | - | - | 6,300 |
| Aug 25, 2026 | 1,000.00 | 1,000.00 | 983.00 | 990.00 | 990.00 | -1.49% | 15,400 |
| Aug 24, 2026 | 1,007.00 | 1,022.00 | 1,001.00 | 1,005.00 | 1,005.00 | 0.40% | 11,400 |
| Aug 21, 2026 | 1,006.00 | 1,010.00 | 994.00 | 1,001.00 | 1,001.00 | -1.96% | 12,100 |
| Aug 20, 2026 | 999.00 | 1,025.00 | 994.00 | 1,021.00 | 1,021.00 | 2.20% | 9,900 |
| Aug 19, 2026 | 988.00 | 1,021.00 | 977.00 | 999.00 | 999.00 | -0.60% | 24,300 |
| Aug 18, 2026 | 1,054.00 | 1,054.00 | 987.00 | 1,005.00 | 1,005.00 | -1.86% | 40,000 |
| Aug 17, 2026 | 1,051.00 | 1,066.00 | 1,005.00 | 1,024.00 | 1,024.00 | -5.10% | 51,500 |
| Aug 14, 2026 | 1,110.00 | 1,164.00 | 1,025.00 | 1,079.00 | 1,079.00 | -3.57% | 121,900 |
| Aug 13, 2026 | 1,083.00 | 1,125.00 | 1,065.00 | 1,119.00 | 1,119.00 | 4.58% | 65,900 |
| Aug 12, 2026 | 1,026.00 | 1,085.00 | 1,026.00 | 1,070.00 | 1,070.00 | 4.39% | 31,500 |
| Aug 10, 2026 | 1,011.00 | 1,059.00 | 1,011.00 | 1,025.00 | 1,025.00 | -0.68% | 17,700 |
| Aug 7, 2026 | 1,011.00 | 1,032.00 | 1,002.00 | 1,032.00 | 1,032.00 | 2.08% | 8,300 |
| Aug 6, 2026 | 1,035.00 | 1,035.00 | 1,009.00 | 1,011.00 | 1,011.00 | -2.03% | 8,800 |
| Aug 5, 2026 | 1,017.00 | 1,032.00 | 1,000.00 | 1,032.00 | 1,032.00 | 2.99% | 10,900 |
| Aug 4, 2026 | 1,002.00 | 1,025.00 | 1,000.00 | 1,002.00 | 1,002.00 | 0.10% | 6,600 |
| Aug 3, 2026 | 1,001.00 | 1,001.00 | 966.00 | 1,001.00 | 1,001.00 | -0.10% | 14,700 |
| Jul 31, 2026 | 1,000.00 | 1,008.00 | 981.00 | 1,002.00 | 1,002.00 | 1.52% | 5,700 |
| Jul 30, 2026 | 986.00 | 994.00 | 965.00 | 987.00 | 987.00 | 1.54% | 4,600 |
| Jul 29, 2026 | 997.00 | 1,010.00 | 955.00 | 972.00 | 972.00 | -1.22% | 19,900 |
| Jul 28, 2026 | 996.00 | 1,012.00 | 983.00 | 984.00 | 984.00 | -2.38% | 15,900 |
| Jul 27, 2026 | 1,003.00 | 1,012.00 | 984.00 | 1,008.00 | 1,008.00 | 2.02% | 10,500 |
| Jul 24, 2026 | 994.00 | 1,003.00 | 975.00 | 988.00 | 988.00 | -3.14% | 17,100 |
| Jul 23, 2026 | 1,044.00 | 1,044.00 | 989.00 | 1,020.00 | 1,020.00 | -1.92% | 15,000 |
| Jul 22, 2026 | 1,004.00 | 1,061.00 | 1,004.00 | 1,040.00 | 1,040.00 | 5.16% | 24,300 |
| Jul 21, 2026 | 1,000.00 | 1,001.00 | 986.00 | 989.00 | 989.00 | 1.96% | 6,600 |
| Jul 17, 2026 | 1,000.00 | 1,000.00 | 952.00 | 970.00 | 970.00 | -3.00% | 22,600 |
| Jul 16, 2026 | 1,018.00 | 1,021.00 | 988.00 | 1,000.00 | 1,000.00 | -1.86% | 10,100 |
| Jul 15, 2026 | 999.00 | 1,019.00 | 985.00 | 1,019.00 | 1,019.00 | 3.14% | 14,900 |
| Jul 14, 2026 | 1,007.00 | 1,007.00 | 981.00 | 988.00 | 988.00 | -2.47% | 9,100 |
| Jul 13, 2026 | 1,022.00 | 1,022.00 | 985.00 | 1,013.00 | 1,013.00 | -0.30% | 8,600 |
| Jul 10, 2026 | 1,000.00 | 1,030.00 | 970.00 | 1,016.00 | 1,016.00 | 4.21% | 36,300 |
| Jul 9, 2026 | 969.00 | 975.00 | 962.00 | 975.00 | 975.00 | 2.20% | 8,000 |
| Jul 8, 2026 | 979.00 | 979.00 | 950.00 | 954.00 | 954.00 | -1.04% | 9,600 |
| Jul 7, 2026 | 995.00 | 1,000.00 | 963.00 | 964.00 | 964.00 | -1.63% | 9,200 |
| Jul 6, 2026 | 966.00 | 993.00 | 957.00 | 980.00 | 980.00 | 3.05% | 16,800 |
| Jul 3, 2026 | 967.00 | 967.00 | 936.00 | 951.00 | 951.00 | -1.14% | 11,200 |
| Jul 2, 2026 | 945.00 | 979.00 | 932.00 | 962.00 | 962.00 | 2.89% | 30,000 |
| Jul 1, 2026 | 936.00 | 957.00 | 926.00 | 935.00 | 935.00 | 1.52% | 26,900 |
| Jun 30, 2026 | 934.00 | 936.00 | 912.00 | 921.00 | 921.00 | 0.11% | 29,000 |
| Jun 29, 2026 | 913.00 | 937.00 | 911.00 | 920.00 | 920.00 | 1.77% | 16,300 |
| Jun 26, 2026 | 918.00 | 930.00 | 900.00 | 910.00 | 904.00 | -1.09% | 20,600 |
| Jun 25, 2026 | 925.00 | 939.00 | 920.00 | 920.00 | 913.93 | -0.43% | 4,900 |
| Jun 24, 2026 | 930.00 | 949.00 | 918.00 | 924.00 | 917.91 | -0.86% | 15,900 |
| Jun 23, 2026 | 949.00 | 949.00 | 925.00 | 932.00 | 925.85 | -0.21% | 8,800 |
| Jun 22, 2026 | 930.00 | 956.00 | 915.00 | 934.00 | 927.84 | -0.53% | 23,600 |
| Jun 19, 2026 | 938.00 | 960.00 | 921.00 | 939.00 | 932.81 | 0.32% | 21,400 |
| Jun 18, 2026 | 943.00 | 980.00 | 936.00 | 936.00 | 929.83 | -2.30% | 24,600 |
| Jun 17, 2026 | 919.00 | 958.00 | 908.00 | 958.00 | 951.68 | 7.76% | 28,400 |
| Jun 16, 2026 | 895.00 | 901.00 | 881.00 | 889.00 | 883.14 | -2.31% | 21,400 |