WirelessGate, Inc. (TYO:9419)
Japan · Delayed Price · Currency is JPY 300.00
+3.00 (1.01%)
Oct 9, 2026, 3:30 PM JST
WirelessGate Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 297.00 | 300.00 | 297.00 | 300.00 | 300.00 | 1.01% | 3,800 |
| Oct 8, 2026 | 297.00 | 300.00 | 296.00 | 297.00 | 297.00 | 0.34% | 14,800 |
| Oct 7, 2026 | 300.00 | 300.00 | 296.00 | 296.00 | 296.00 | -0.67% | 15,800 |
| Oct 6, 2026 | 296.00 | 300.00 | 296.00 | 298.00 | 298.00 | - | 17,700 |
| Oct 5, 2026 | 295.00 | 299.00 | 295.00 | 298.00 | 298.00 | 1.71% | 9,100 |
| Oct 2, 2026 | 295.00 | 297.00 | 293.00 | 293.00 | 293.00 | -0.68% | 13,000 |
| Oct 1, 2026 | 300.00 | 300.00 | 294.00 | 295.00 | 295.00 | -1.99% | 18,800 |
| Sep 30, 2026 | 298.00 | 301.00 | 297.00 | 301.00 | 301.00 | 1.01% | 13,400 |
| Sep 29, 2026 | 302.00 | 304.00 | 298.00 | 298.00 | 298.00 | -0.67% | 11,500 |
| Sep 28, 2026 | 300.00 | 300.00 | 297.00 | 300.00 | 300.00 | 0.67% | 13,200 |
| Sep 25, 2026 | 299.00 | 300.00 | 297.00 | 298.00 | 298.00 | -0.33% | 12,800 |
| Sep 24, 2026 | 303.00 | 303.00 | 298.00 | 299.00 | 299.00 | -0.66% | 13,300 |
| Sep 18, 2026 | 301.00 | 301.00 | 298.00 | 301.00 | 301.00 | 0.33% | 7,900 |
| Sep 17, 2026 | 299.00 | 300.00 | 296.00 | 300.00 | 300.00 | 0.33% | 7,900 |
| Sep 16, 2026 | 300.00 | 304.00 | 296.00 | 299.00 | 299.00 | 0.67% | 19,700 |
| Sep 15, 2026 | 299.00 | 305.00 | 297.00 | 297.00 | 297.00 | -0.34% | 20,300 |
| Sep 14, 2026 | 301.00 | 302.00 | 298.00 | 298.00 | 298.00 | 0.34% | 12,900 |
| Sep 11, 2026 | 294.00 | 300.00 | 292.00 | 297.00 | 297.00 | 1.71% | 25,500 |
| Sep 10, 2026 | 292.00 | 295.00 | 292.00 | 292.00 | 292.00 | - | 5,300 |
| Sep 9, 2026 | 291.00 | 297.00 | 291.00 | 292.00 | 292.00 | - | 7,200 |
| Sep 8, 2026 | 295.00 | 296.00 | 292.00 | 292.00 | 292.00 | -1.02% | 9,800 |
| Sep 7, 2026 | 293.00 | 296.00 | 292.00 | 295.00 | 295.00 | 0.68% | 13,800 |
| Sep 4, 2026 | 298.00 | 298.00 | 291.00 | 293.00 | 293.00 | -0.68% | 10,700 |
| Sep 3, 2026 | 292.00 | 296.00 | 290.00 | 295.00 | 295.00 | 1.03% | 9,600 |
| Sep 2, 2026 | 292.00 | 295.00 | 290.00 | 292.00 | 292.00 | - | 18,900 |
| Sep 1, 2026 | 292.00 | 298.00 | 290.00 | 292.00 | 292.00 | -0.34% | 6,100 |
| Aug 31, 2026 | 295.00 | 296.00 | 291.00 | 293.00 | 293.00 | -0.34% | 11,700 |
| Aug 28, 2026 | 294.00 | 299.00 | 293.00 | 294.00 | 294.00 | 0.34% | 9,100 |
| Aug 27, 2026 | 299.00 | 299.00 | 293.00 | 293.00 | 293.00 | -0.68% | 10,200 |
| Aug 26, 2026 | 297.00 | 297.00 | 294.00 | 295.00 | 295.00 | - | 7,900 |
| Aug 25, 2026 | 295.00 | 297.00 | 294.00 | 295.00 | 295.00 | - | 4,600 |
| Aug 24, 2026 | 292.00 | 296.00 | 292.00 | 295.00 | 295.00 | -0.34% | 4,000 |
| Aug 21, 2026 | 295.00 | 296.00 | 293.00 | 296.00 | 296.00 | 0.68% | 7,000 |
| Aug 20, 2026 | 290.00 | 295.00 | 289.00 | 294.00 | 294.00 | 1.38% | 8,700 |
| Aug 19, 2026 | 292.00 | 294.00 | 290.00 | 290.00 | 290.00 | -0.34% | 5,600 |
| Aug 18, 2026 | 290.00 | 292.00 | 290.00 | 291.00 | 291.00 | 0.34% | 4,100 |
| Aug 17, 2026 | 293.00 | 293.00 | 289.00 | 290.00 | 290.00 | -0.68% | 9,700 |
| Aug 14, 2026 | 285.00 | 293.00 | 283.00 | 292.00 | 292.00 | -2.99% | 55,100 |
| Aug 13, 2026 | 295.00 | 301.00 | 294.00 | 301.00 | 301.00 | 2.73% | 27,800 |
| Aug 12, 2026 | 290.00 | 293.00 | 290.00 | 293.00 | 293.00 | 1.38% | 15,000 |
| Aug 10, 2026 | 290.00 | 290.00 | 286.00 | 289.00 | 289.00 | 0.70% | 15,500 |
| Aug 7, 2026 | 285.00 | 289.00 | 284.00 | 287.00 | 287.00 | 0.35% | 19,100 |
| Aug 6, 2026 | 285.00 | 288.00 | 285.00 | 286.00 | 286.00 | 0.70% | 26,200 |
| Aug 5, 2026 | 284.00 | 288.00 | 282.00 | 284.00 | 284.00 | - | 14,000 |
| Aug 4, 2026 | 285.00 | 288.00 | 284.00 | 284.00 | 284.00 | -0.35% | 8,300 |
| Aug 3, 2026 | 288.00 | 288.00 | 280.00 | 285.00 | 285.00 | -0.70% | 39,100 |
| Jul 31, 2026 | 288.00 | 289.00 | 287.00 | 287.00 | 287.00 | -0.35% | 7,200 |
| Jul 30, 2026 | 287.00 | 289.00 | 287.00 | 288.00 | 288.00 | 0.35% | 2,200 |
| Jul 29, 2026 | 287.00 | 290.00 | 285.00 | 287.00 | 287.00 | - | 10,600 |
| Jul 28, 2026 | 291.00 | 291.00 | 286.00 | 287.00 | 287.00 | -0.69% | 18,100 |