WirelessGate, Inc. (TYO:9419)
Japan · Delayed Price · Currency is JPY 287.00
-1.00 (-0.35%)
Jul 24, 2026, 3:30 PM JST
WirelessGate Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 288.00 | 290.00 | 287.00 | 287.00 | 287.00 | -0.35% | 15,600 |
| Jul 23, 2026 | 288.00 | 290.00 | 288.00 | 288.00 | 288.00 | -0.35% | 12,100 |
| Jul 22, 2026 | 290.00 | 293.00 | 287.00 | 289.00 | 289.00 | -0.34% | 6,600 |
| Jul 21, 2026 | 287.00 | 290.00 | 287.00 | 290.00 | 290.00 | 1.75% | 11,500 |
| Jul 17, 2026 | 292.00 | 292.00 | 285.00 | 285.00 | 285.00 | -2.40% | 9,000 |
| Jul 16, 2026 | 288.00 | 292.00 | 288.00 | 292.00 | 292.00 | 1.04% | 9,000 |
| Jul 15, 2026 | 290.00 | 292.00 | 288.00 | 289.00 | 289.00 | - | 3,100 |
| Jul 14, 2026 | 287.00 | 291.00 | 287.00 | 289.00 | 289.00 | - | 3,700 |
| Jul 13, 2026 | 288.00 | 290.00 | 288.00 | 289.00 | 289.00 | 1.05% | 14,900 |
| Jul 10, 2026 | 285.00 | 288.00 | 285.00 | 286.00 | 286.00 | 0.35% | 3,400 |
| Jul 9, 2026 | 285.00 | 290.00 | 285.00 | 285.00 | 285.00 | - | 9,100 |
| Jul 8, 2026 | 287.00 | 288.00 | 285.00 | 285.00 | 285.00 | -1.04% | 10,900 |
| Jul 7, 2026 | 288.00 | 291.00 | 288.00 | 288.00 | 288.00 | - | 12,000 |
| Jul 6, 2026 | 284.00 | 289.00 | 284.00 | 288.00 | 288.00 | 1.05% | 10,500 |
| Jul 3, 2026 | 284.00 | 289.00 | 284.00 | 285.00 | 285.00 | - | 16,800 |
| Jul 2, 2026 | 286.00 | 289.00 | 285.00 | 285.00 | 285.00 | -0.70% | 20,300 |
| Jul 1, 2026 | 288.00 | 289.00 | 286.00 | 287.00 | 287.00 | -0.35% | 10,500 |
| Jun 30, 2026 | 290.00 | 290.00 | 287.00 | 288.00 | 288.00 | -0.69% | 13,900 |
| Jun 29, 2026 | 287.00 | 300.00 | 286.00 | 290.00 | 290.00 | -6.15% | 44,800 |
| Jun 26, 2026 | 291.00 | 309.00 | 291.00 | 309.00 | 309.00 | 5.82% | 38,200 |
| Jun 25, 2026 | 289.00 | 294.00 | 288.00 | 292.00 | 292.00 | 1.04% | 20,200 |
| Jun 24, 2026 | 291.00 | 295.00 | 288.00 | 289.00 | 289.00 | -1.03% | 27,500 |
| Jun 23, 2026 | 293.00 | 299.00 | 291.00 | 292.00 | 292.00 | -1.02% | 18,900 |
| Jun 22, 2026 | 302.00 | 302.00 | 295.00 | 295.00 | 295.00 | -1.67% | 18,100 |
| Jun 19, 2026 | 294.00 | 300.00 | 293.00 | 300.00 | 300.00 | 1.69% | 15,700 |
| Jun 18, 2026 | 295.00 | 297.00 | 292.00 | 295.00 | 295.00 | 0.68% | 17,500 |
| Jun 17, 2026 | 290.00 | 294.00 | 289.00 | 293.00 | 293.00 | 0.34% | 13,200 |
| Jun 16, 2026 | 290.00 | 294.00 | 287.00 | 292.00 | 292.00 | 1.39% | 10,200 |
| Jun 15, 2026 | 287.00 | 295.00 | 287.00 | 288.00 | 288.00 | 0.35% | 19,000 |
| Jun 12, 2026 | 300.00 | 301.00 | 284.00 | 287.00 | 287.00 | -2.05% | 51,300 |
| Jun 11, 2026 | 295.00 | 297.00 | 293.00 | 293.00 | 293.00 | -0.68% | 20,700 |
| Jun 10, 2026 | 297.00 | 300.00 | 295.00 | 295.00 | 295.00 | -1.67% | 15,500 |
| Jun 9, 2026 | 301.00 | 303.00 | 300.00 | 300.00 | 300.00 | -0.33% | 8,100 |
| Jun 8, 2026 | 305.00 | 308.00 | 301.00 | 301.00 | 301.00 | -1.63% | 21,700 |
| Jun 5, 2026 | 303.00 | 308.00 | 301.00 | 306.00 | 306.00 | 1.32% | 20,200 |
| Jun 4, 2026 | 299.00 | 303.00 | 296.00 | 302.00 | 302.00 | 0.67% | 26,000 |
| Jun 3, 2026 | 303.00 | 304.00 | 298.00 | 300.00 | 300.00 | -0.33% | 15,800 |
| Jun 2, 2026 | 310.00 | 310.00 | 297.00 | 301.00 | 301.00 | -2.90% | 36,700 |
| Jun 1, 2026 | 330.00 | 330.00 | 301.00 | 310.00 | 310.00 | 4.03% | 179,000 |
| May 29, 2026 | 313.00 | 313.00 | 294.00 | 298.00 | 298.00 | -0.67% | 38,000 |
| May 28, 2026 | 290.00 | 303.00 | 290.00 | 300.00 | 300.00 | 4.17% | 60,800 |
| May 27, 2026 | 288.00 | 292.00 | 288.00 | 288.00 | 288.00 | -0.35% | 9,400 |
| May 26, 2026 | 291.00 | 293.00 | 288.00 | 289.00 | 289.00 | -0.34% | 8,700 |
| May 25, 2026 | 293.00 | 294.00 | 288.00 | 290.00 | 290.00 | -1.02% | 15,000 |
| May 22, 2026 | 295.00 | 295.00 | 290.00 | 293.00 | 293.00 | 1.03% | 15,400 |
| May 21, 2026 | 294.00 | 295.00 | 290.00 | 290.00 | 290.00 | -0.68% | 9,000 |
| May 20, 2026 | 288.00 | 292.00 | 287.00 | 292.00 | 292.00 | 1.04% | 18,800 |
| May 19, 2026 | 288.00 | 290.00 | 285.00 | 289.00 | 289.00 | 0.35% | 26,500 |
| May 18, 2026 | 289.00 | 289.00 | 285.00 | 288.00 | 288.00 | 1.05% | 15,000 |
| May 15, 2026 | 296.00 | 296.00 | 285.00 | 285.00 | 285.00 | -1.04% | 25,300 |