Wagokoro Co., Ltd. (TYO:9271)
Japan · Delayed Price · Currency is JPY 941.00
-1.00 (-0.11%)
Oct 28, 2026, 3:30 PM JST
Wagokoro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 954.00 | 955.00 | 940.00 | 941.00 | 941.00 | -0.11% | 7,600 |
| Oct 27, 2026 | 949.00 | 952.00 | 931.00 | 942.00 | 942.00 | -0.74% | 4,800 |
| Oct 26, 2026 | 929.00 | 949.00 | 925.00 | 949.00 | 949.00 | 0.53% | 4,700 |
| Oct 23, 2026 | 926.00 | 963.00 | 922.00 | 944.00 | 944.00 | 0.43% | 10,100 |
| Oct 22, 2026 | 968.00 | 970.00 | 940.00 | 940.00 | 940.00 | -1.47% | 114,000 |
| Oct 21, 2026 | 933.00 | 954.00 | 933.00 | 954.00 | 954.00 | 2.58% | 5,500 |
| Oct 20, 2026 | 943.00 | 955.00 | 909.00 | 930.00 | 930.00 | -1.48% | 42,500 |
| Oct 19, 2026 | 962.00 | 962.00 | 933.00 | 944.00 | 944.00 | -1.97% | 9,200 |
| Oct 16, 2026 | 950.00 | 966.00 | 942.00 | 963.00 | 963.00 | 1.37% | 11,200 |
| Oct 15, 2026 | 952.00 | 976.00 | 950.00 | 950.00 | 950.00 | -1.96% | 15,800 |
| Oct 14, 2026 | 942.00 | 969.00 | 942.00 | 969.00 | 969.00 | 2.54% | 6,200 |
| Oct 13, 2026 | 936.00 | 961.00 | 936.00 | 945.00 | 945.00 | 0.53% | 9,700 |
| Oct 9, 2026 | 935.00 | 963.00 | 935.00 | 940.00 | 940.00 | -0.42% | 7,200 |
| Oct 8, 2026 | 973.00 | 973.00 | 944.00 | 944.00 | 944.00 | -2.18% | 12,900 |
| Oct 7, 2026 | 988.00 | 1,002.00 | 965.00 | 965.00 | 965.00 | -3.40% | 11,500 |
| Oct 6, 2026 | 966.00 | 1,011.00 | 966.00 | 999.00 | 999.00 | 2.36% | 12,000 |
| Oct 5, 2026 | 981.00 | 993.00 | 962.00 | 976.00 | 976.00 | -0.51% | 7,500 |
| Oct 2, 2026 | 984.00 | 1,003.00 | 981.00 | 981.00 | 981.00 | -2.19% | 29,800 |
| Oct 1, 2026 | 1,003.00 | 1,010.00 | 980.00 | 1,003.00 | 1,003.00 | - | 7,500 |
| Sep 30, 2026 | 983.00 | 1,007.00 | 977.00 | 1,003.00 | 1,003.00 | 1.11% | 11,300 |
| Sep 29, 2026 | 991.00 | 994.00 | 969.00 | 992.00 | 992.00 | 2.27% | 8,900 |
| Sep 28, 2026 | 952.00 | 997.00 | 942.00 | 970.00 | 970.00 | 1.89% | 19,700 |
| Sep 25, 2026 | 915.00 | 965.00 | 915.00 | 952.00 | 952.00 | 4.04% | 11,900 |
| Sep 24, 2026 | 937.00 | 937.00 | 915.00 | 915.00 | 915.00 | -0.97% | 5,400 |
| Sep 18, 2026 | 918.00 | 936.00 | 918.00 | 924.00 | 924.00 | -1.49% | 8,800 |
| Sep 17, 2026 | 929.00 | 949.00 | 929.00 | 938.00 | 938.00 | 0.97% | 6,300 |
| Sep 16, 2026 | 945.00 | 945.00 | 922.00 | 929.00 | 929.00 | -0.75% | 5,300 |
| Sep 15, 2026 | 908.00 | 941.00 | 908.00 | 936.00 | 936.00 | 3.08% | 6,000 |
| Sep 14, 2026 | 912.00 | 924.00 | 905.00 | 908.00 | 908.00 | -0.98% | 9,600 |
| Sep 11, 2026 | 905.00 | 917.00 | 905.00 | 917.00 | 917.00 | -0.65% | 9,000 |
| Sep 10, 2026 | 912.00 | 930.00 | 910.00 | 923.00 | 923.00 | 0.54% | 4,700 |
| Sep 9, 2026 | 908.00 | 932.00 | 908.00 | 918.00 | 918.00 | 0.55% | 16,800 |
| Sep 8, 2026 | 950.00 | 952.00 | 913.00 | 913.00 | 913.00 | -3.89% | 15,900 |
| Sep 7, 2026 | 962.00 | 968.00 | 950.00 | 950.00 | 950.00 | -0.94% | 13,200 |
| Sep 4, 2026 | 975.00 | 981.00 | 955.00 | 959.00 | 959.00 | -0.10% | 18,300 |
| Sep 3, 2026 | 974.00 | 999.00 | 960.00 | 960.00 | 960.00 | -0.72% | 19,300 |
| Sep 2, 2026 | 969.00 | 971.00 | 951.00 | 967.00 | 967.00 | -1.53% | 20,800 |
| Sep 1, 2026 | 998.00 | 998.00 | 982.00 | 982.00 | 982.00 | -0.10% | 5,500 |
| Aug 31, 2026 | 1,002.00 | 1,002.00 | 983.00 | 983.00 | 983.00 | -1.90% | 12,200 |
| Aug 28, 2026 | 1,000.00 | 1,009.00 | 993.00 | 1,002.00 | 1,002.00 | -0.79% | 8,500 |
| Aug 27, 2026 | 1,000.00 | 1,010.00 | 992.00 | 1,010.00 | 1,010.00 | 2.33% | 3,900 |
| Aug 26, 2026 | 990.00 | 998.00 | 968.00 | 987.00 | 987.00 | -0.30% | 24,400 |
| 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 |