WirelessGate, Inc. (TYO:9419)
Japan · Delayed Price · Currency is JPY 288.00
-1.00 (-0.35%)
May 27, 2026, 3:30 PM JST
WirelessGate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 288.00 | 292.00 | 288.00 | 289.00 | - | - | 7,400 |
| 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 |
| May 14, 2026 | 299.00 | 315.00 | 288.00 | 288.00 | 288.00 | -1.37% | 69,000 |
| May 13, 2026 | 290.00 | 292.00 | 286.00 | 292.00 | 292.00 | 1.04% | 15,100 |
| May 12, 2026 | 294.00 | 294.00 | 287.00 | 289.00 | 289.00 | -1.70% | 22,200 |
| May 11, 2026 | 294.00 | 300.00 | 290.00 | 294.00 | 294.00 | 2.08% | 26,400 |
| May 8, 2026 | 289.00 | 292.00 | 288.00 | 288.00 | 288.00 | -0.35% | 7,200 |
| May 7, 2026 | 290.00 | 293.00 | 289.00 | 289.00 | 289.00 | - | 13,900 |
| May 1, 2026 | 289.00 | 292.00 | 285.00 | 289.00 | 289.00 | - | 18,100 |
| Apr 30, 2026 | 290.00 | 292.00 | 288.00 | 289.00 | 289.00 | -0.69% | 12,500 |
| Apr 28, 2026 | 292.00 | 295.00 | 290.00 | 291.00 | 291.00 | -0.34% | 11,500 |
| Apr 27, 2026 | 295.00 | 296.00 | 292.00 | 292.00 | 292.00 | -1.02% | 20,000 |
| Apr 24, 2026 | 294.00 | 298.00 | 294.00 | 295.00 | 295.00 | -0.67% | 11,500 |
| Apr 23, 2026 | 298.00 | 301.00 | 295.00 | 297.00 | 297.00 | - | 8,400 |
| Apr 22, 2026 | 298.00 | 303.00 | 295.00 | 297.00 | 297.00 | -0.34% | 29,800 |
| Apr 21, 2026 | 302.00 | 302.00 | 296.00 | 298.00 | 298.00 | 1.02% | 8,600 |
| Apr 20, 2026 | 297.00 | 301.00 | 295.00 | 295.00 | 295.00 | -0.34% | 19,800 |
| Apr 17, 2026 | 297.00 | 299.00 | 295.00 | 296.00 | 296.00 | -0.34% | 8,600 |
| Apr 16, 2026 | 298.00 | 298.00 | 295.00 | 297.00 | 297.00 | -0.34% | 11,100 |
| Apr 15, 2026 | 298.00 | 299.00 | 294.00 | 298.00 | 298.00 | 0.34% | 13,300 |
| Apr 14, 2026 | 302.00 | 302.00 | 296.00 | 297.00 | 297.00 | -1.00% | 17,600 |
| Apr 13, 2026 | 298.00 | 301.00 | 295.00 | 300.00 | 300.00 | - | 10,500 |
| Apr 10, 2026 | 304.00 | 304.00 | 298.00 | 300.00 | 300.00 | -0.66% | 15,300 |
| Apr 9, 2026 | 307.00 | 308.00 | 301.00 | 302.00 | 302.00 | -1.63% | 6,600 |
| Apr 8, 2026 | 305.00 | 307.00 | 301.00 | 307.00 | 307.00 | 0.99% | 19,500 |
| Apr 7, 2026 | 308.00 | 308.00 | 300.00 | 304.00 | 304.00 | -0.33% | 10,700 |
| Apr 6, 2026 | 298.00 | 307.00 | 298.00 | 305.00 | 305.00 | 2.35% | 31,700 |
| Apr 3, 2026 | 295.00 | 298.00 | 290.00 | 298.00 | 298.00 | 1.02% | 25,400 |
| Apr 2, 2026 | 296.00 | 297.00 | 292.00 | 295.00 | 295.00 | 1.03% | 10,800 |
| Apr 1, 2026 | 291.00 | 294.00 | 290.00 | 292.00 | 292.00 | 2.10% | 6,100 |
| Mar 31, 2026 | 297.00 | 297.00 | 286.00 | 286.00 | 286.00 | -1.38% | 14,300 |
| Mar 30, 2026 | 292.00 | 298.00 | 290.00 | 290.00 | 290.00 | -1.02% | 15,100 |
| Mar 27, 2026 | 291.00 | 295.00 | 290.00 | 293.00 | 293.00 | -1.01% | 16,600 |
| Mar 26, 2026 | 297.00 | 300.00 | 293.00 | 296.00 | 296.00 | -2.63% | 26,100 |
| Mar 25, 2026 | 295.00 | 304.00 | 293.00 | 304.00 | 304.00 | 3.75% | 21,600 |
| Mar 24, 2026 | 297.00 | 297.00 | 291.00 | 293.00 | 293.00 | 2.81% | 25,800 |
| Mar 23, 2026 | 300.00 | 300.00 | 284.00 | 285.00 | 285.00 | -5.63% | 47,700 |
| Mar 19, 2026 | 302.00 | 303.00 | 300.00 | 302.00 | 302.00 | -0.33% | 14,000 |
| Mar 18, 2026 | 308.00 | 308.00 | 302.00 | 303.00 | 303.00 | - | 12,900 |
| Mar 17, 2026 | 305.00 | 306.00 | 301.00 | 303.00 | 303.00 | - | 11,600 |
| Mar 16, 2026 | 305.00 | 306.00 | 303.00 | 303.00 | 303.00 | - | 9,900 |
| Mar 13, 2026 | 303.00 | 305.00 | 301.00 | 303.00 | 303.00 | - | 9,900 |
| Mar 12, 2026 | 308.00 | 308.00 | 303.00 | 303.00 | 303.00 | -1.62% | 9,600 |