Wagokoro Co., Ltd. (TYO:9271)
Japan · Delayed Price · Currency is JPY 893.00
-21.00 (-2.30%)
May 11, 2026, 3:30 PM JST
Wagokoro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |