West Holdings Corporation (TYO:1407)
Japan
· Delayed Price · Currency is JPY 1,580.00
-45.00 (-2.77%)
Mar 9, 2026, 3:30 PM JST
West Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,550.00 | 1,585.00 | 1,512.00 | 1,580.00 | 1,580.00 | -2.77% | 548,300 |
| Mar 6, 2026 | 1,603.00 | 1,646.00 | 1,601.00 | 1,625.00 | 1,625.00 | 0.25% | 230,000 |
| Mar 5, 2026 | 1,630.00 | 1,669.00 | 1,603.00 | 1,621.00 | 1,621.00 | 2.92% | 327,200 |
| Mar 4, 2026 | 1,617.00 | 1,650.00 | 1,540.00 | 1,575.00 | 1,575.00 | -5.52% | 586,400 |
| Mar 3, 2026 | 1,788.00 | 1,800.00 | 1,667.00 | 1,667.00 | 1,667.00 | -5.34% | 503,400 |
| Mar 2, 2026 | 1,731.00 | 1,763.00 | 1,710.00 | 1,761.00 | 1,761.00 | 1.27% | 450,500 |
| Feb 27, 2026 | 1,688.00 | 1,740.00 | 1,652.00 | 1,739.00 | 1,739.00 | 3.82% | 389,500 |
| Feb 26, 2026 | 1,649.00 | 1,707.00 | 1,645.00 | 1,675.00 | 1,675.00 | 0.12% | 401,100 |
| Feb 25, 2026 | 1,685.00 | 1,689.00 | 1,661.00 | 1,673.00 | 1,638.00 | -1.01% | 563,100 |
| Feb 24, 2026 | 1,692.00 | 1,725.00 | 1,667.00 | 1,690.00 | 1,654.64 | -0.12% | 438,600 |
| Feb 20, 2026 | 1,742.00 | 1,752.00 | 1,691.00 | 1,692.00 | 1,656.60 | -2.81% | 408,200 |
| Feb 19, 2026 | 1,765.00 | 1,777.00 | 1,723.00 | 1,741.00 | 1,704.58 | -1.08% | 317,200 |
| Feb 18, 2026 | 1,773.00 | 1,805.00 | 1,754.00 | 1,760.00 | 1,723.18 | 0.06% | 424,500 |
| Feb 17, 2026 | 1,770.00 | 1,830.00 | 1,741.00 | 1,759.00 | 1,722.20 | 3.23% | 642,300 |
| Feb 16, 2026 | 1,720.00 | 1,724.00 | 1,693.00 | 1,704.00 | 1,668.35 | 1.61% | 266,100 |
| Feb 13, 2026 | 1,732.00 | 1,754.00 | 1,665.00 | 1,677.00 | 1,641.92 | -2.56% | 408,800 |
| Feb 12, 2026 | 1,652.00 | 1,729.00 | 1,647.00 | 1,721.00 | 1,685.00 | 4.49% | 514,100 |
| Feb 10, 2026 | 1,630.00 | 1,651.00 | 1,625.00 | 1,647.00 | 1,612.54 | 1.60% | 282,600 |
| Feb 9, 2026 | 1,647.00 | 1,648.00 | 1,616.00 | 1,621.00 | 1,587.09 | 0.12% | 214,600 |
| Feb 6, 2026 | 1,613.00 | 1,624.00 | 1,596.00 | 1,619.00 | 1,585.13 | -0.25% | 288,800 |
| Feb 5, 2026 | 1,607.00 | 1,636.00 | 1,602.00 | 1,623.00 | 1,589.05 | 1.31% | 202,300 |
| Feb 4, 2026 | 1,609.00 | 1,619.00 | 1,596.00 | 1,602.00 | 1,568.49 | -0.99% | 286,700 |
| Feb 3, 2026 | 1,571.00 | 1,618.00 | 1,571.00 | 1,618.00 | 1,584.15 | 3.45% | 228,900 |
| Feb 2, 2026 | 1,580.00 | 1,598.00 | 1,551.00 | 1,564.00 | 1,531.28 | -1.70% | 404,100 |
| Jan 30, 2026 | 1,577.00 | 1,599.00 | 1,567.00 | 1,591.00 | 1,557.72 | -0.25% | 209,600 |
| Jan 29, 2026 | 1,581.00 | 1,600.00 | 1,542.00 | 1,595.00 | 1,561.63 | 0.31% | 365,100 |
| Jan 28, 2026 | 1,619.00 | 1,640.00 | 1,585.00 | 1,590.00 | 1,556.74 | -2.57% | 419,700 |
| Jan 27, 2026 | 1,623.00 | 1,657.00 | 1,603.00 | 1,632.00 | 1,597.86 | 1.49% | 380,800 |
| Jan 26, 2026 | 1,648.00 | 1,660.00 | 1,603.00 | 1,608.00 | 1,574.36 | -2.25% | 438,900 |
| Jan 23, 2026 | 1,648.00 | 1,676.00 | 1,601.00 | 1,645.00 | 1,610.59 | 1.04% | 538,900 |
| Jan 22, 2026 | 1,648.00 | 1,648.00 | 1,595.00 | 1,628.00 | 1,593.94 | -1.21% | 640,400 |
| Jan 21, 2026 | 1,611.00 | 1,668.00 | 1,611.00 | 1,648.00 | 1,613.52 | 1.98% | 709,400 |
| Jan 20, 2026 | 1,643.00 | 1,672.00 | 1,606.00 | 1,616.00 | 1,582.19 | 0.12% | 570,800 |
| Jan 19, 2026 | 1,599.00 | 1,627.00 | 1,573.00 | 1,614.00 | 1,580.23 | 3.53% | 677,600 |
| Jan 16, 2026 | 1,559.00 | 1,573.00 | 1,510.00 | 1,559.00 | 1,526.38 | -0.89% | 515,600 |
| Jan 15, 2026 | 1,531.00 | 1,585.00 | 1,497.00 | 1,573.00 | 1,540.09 | 2.74% | 669,000 |
| Jan 14, 2026 | 1,522.00 | 1,546.00 | 1,472.00 | 1,531.00 | 1,498.97 | 2.07% | 1,222,200 |
| Jan 13, 2026 | 1,545.00 | 1,553.00 | 1,485.00 | 1,500.00 | 1,468.62 | -0.99% | 841,400 |
| Jan 9, 2026 | 1,517.00 | 1,528.00 | 1,505.00 | 1,515.00 | 1,483.31 | 0.07% | 495,600 |
| Jan 8, 2026 | 1,531.00 | 1,531.00 | 1,488.00 | 1,514.00 | 1,482.33 | -2.57% | 795,700 |
| Jan 7, 2026 | 1,532.00 | 1,554.00 | 1,528.00 | 1,554.00 | 1,521.49 | -0.32% | 390,200 |
| Jan 6, 2026 | 1,588.00 | 1,594.00 | 1,551.00 | 1,559.00 | 1,526.38 | -1.02% | 410,200 |
| Jan 5, 2026 | 1,563.00 | 1,610.00 | 1,557.00 | 1,575.00 | 1,542.05 | 3.08% | 505,500 |
| Dec 30, 2025 | 1,550.00 | 1,558.00 | 1,527.00 | 1,528.00 | 1,496.03 | -2.11% | 397,600 |
| Dec 29, 2025 | 1,555.00 | 1,627.00 | 1,543.00 | 1,561.00 | 1,528.34 | 1.50% | 523,200 |
| Dec 26, 2025 | 1,530.00 | 1,541.00 | 1,516.00 | 1,538.00 | 1,505.82 | 0.79% | 335,300 |
| Dec 25, 2025 | 1,530.00 | 1,550.00 | 1,514.00 | 1,526.00 | 1,494.08 | -0.39% | 444,800 |
| Dec 24, 2025 | 1,484.00 | 1,570.00 | 1,484.00 | 1,532.00 | 1,499.95 | 5.00% | 987,600 |
| Dec 23, 2025 | 1,433.00 | 1,459.00 | 1,407.00 | 1,459.00 | 1,428.48 | 0.62% | 425,900 |
| Dec 22, 2025 | 1,420.00 | 1,463.00 | 1,410.00 | 1,450.00 | 1,419.67 | 4.02% | 772,500 |
| Dec 19, 2025 | 1,356.00 | 1,408.00 | 1,352.00 | 1,394.00 | 1,364.84 | 2.35% | 921,700 |
| Dec 18, 2025 | 1,345.00 | 1,362.00 | 1,328.00 | 1,362.00 | 1,333.51 | 2.02% | 423,600 |
| Dec 17, 2025 | 1,350.00 | 1,355.00 | 1,334.00 | 1,335.00 | 1,307.07 | -0.89% | 421,200 |
| Dec 16, 2025 | 1,365.00 | 1,372.00 | 1,347.00 | 1,347.00 | 1,318.82 | -2.74% | 609,700 |
| Dec 15, 2025 | 1,365.00 | 1,392.00 | 1,357.00 | 1,385.00 | 1,356.03 | -0.14% | 574,200 |
| Dec 12, 2025 | 1,394.00 | 1,399.00 | 1,373.00 | 1,387.00 | 1,357.98 | -0.50% | 437,600 |
| Dec 11, 2025 | 1,410.00 | 1,415.00 | 1,390.00 | 1,394.00 | 1,364.84 | -0.71% | 337,700 |
| Dec 10, 2025 | 1,420.00 | 1,434.00 | 1,403.00 | 1,404.00 | 1,374.63 | -0.78% | 344,400 |
| Dec 9, 2025 | 1,409.00 | 1,444.00 | 1,400.00 | 1,415.00 | 1,385.40 | 1.07% | 478,700 |
| Dec 8, 2025 | 1,400.00 | 1,407.00 | 1,375.00 | 1,400.00 | 1,370.71 | 0.21% | 522,800 |
| Dec 5, 2025 | 1,400.00 | 1,411.00 | 1,383.00 | 1,397.00 | 1,367.77 | -0.64% | 403,100 |
| Dec 4, 2025 | 1,402.00 | 1,413.00 | 1,385.00 | 1,406.00 | 1,376.59 | -0.64% | 394,000 |
| Dec 3, 2025 | 1,425.00 | 1,433.00 | 1,401.00 | 1,415.00 | 1,385.40 | -0.77% | 257,300 |
| Dec 2, 2025 | 1,474.00 | 1,481.00 | 1,410.00 | 1,426.00 | 1,396.17 | -3.26% | 450,400 |
| Dec 1, 2025 | 1,500.00 | 1,505.00 | 1,460.00 | 1,474.00 | 1,443.16 | -3.60% | 401,600 |
| Nov 28, 2025 | 1,473.00 | 1,539.00 | 1,465.00 | 1,529.00 | 1,497.01 | 3.94% | 587,500 |
| Nov 27, 2025 | 1,515.00 | 1,523.00 | 1,460.00 | 1,471.00 | 1,440.23 | -1.93% | 553,800 |
| Nov 26, 2025 | 1,466.00 | 1,517.00 | 1,459.00 | 1,500.00 | 1,468.62 | 2.81% | 755,000 |
| Nov 25, 2025 | 1,415.00 | 1,467.00 | 1,387.00 | 1,459.00 | 1,428.48 | 5.34% | 899,100 |
| Nov 21, 2025 | 1,309.00 | 1,385.00 | 1,294.00 | 1,385.00 | 1,356.03 | 3.82% | 580,500 |
| Nov 20, 2025 | 1,389.00 | 1,404.00 | 1,315.00 | 1,334.00 | 1,306.09 | -4.17% | 657,800 |
| Nov 19, 2025 | 1,406.00 | 1,419.00 | 1,383.00 | 1,392.00 | 1,362.88 | -1.14% | 339,300 |
| Nov 18, 2025 | 1,456.00 | 1,460.00 | 1,401.00 | 1,408.00 | 1,378.54 | -5.19% | 527,600 |
| Nov 17, 2025 | 1,477.00 | 1,490.00 | 1,471.00 | 1,485.00 | 1,453.93 | -0.34% | 228,500 |
| Nov 14, 2025 | 1,466.00 | 1,495.00 | 1,461.00 | 1,490.00 | 1,458.83 | 0.74% | 262,000 |
| Nov 13, 2025 | 1,483.00 | 1,493.00 | 1,467.00 | 1,479.00 | 1,448.06 | - | 238,500 |
| Nov 12, 2025 | 1,484.00 | 1,492.00 | 1,464.00 | 1,479.00 | 1,448.06 | -1.73% | 289,500 |
| Nov 11, 2025 | 1,518.00 | 1,519.00 | 1,495.00 | 1,505.00 | 1,473.51 | -0.86% | 173,000 |
| Nov 10, 2025 | 1,546.00 | 1,549.00 | 1,516.00 | 1,518.00 | 1,486.24 | -0.07% | 242,000 |
| Nov 7, 2025 | 1,480.00 | 1,522.00 | 1,463.00 | 1,519.00 | 1,487.22 | 2.36% | 306,000 |
| Nov 6, 2025 | 1,470.00 | 1,502.00 | 1,463.00 | 1,484.00 | 1,452.95 | 2.06% | 291,900 |
| Nov 5, 2025 | 1,450.00 | 1,460.00 | 1,414.00 | 1,454.00 | 1,423.58 | -1.36% | 397,500 |
| Nov 4, 2025 | 1,450.00 | 1,485.00 | 1,442.00 | 1,474.00 | 1,443.16 | -0.20% | 430,900 |
| Oct 31, 2025 | 1,481.00 | 1,527.00 | 1,468.00 | 1,477.00 | 1,446.10 | -0.07% | 487,100 |
| Oct 30, 2025 | 1,511.00 | 1,516.00 | 1,474.00 | 1,478.00 | 1,447.08 | -3.71% | 625,600 |
| Oct 29, 2025 | 1,584.00 | 1,604.00 | 1,535.00 | 1,535.00 | 1,502.89 | -3.09% | 497,800 |
| Oct 28, 2025 | 1,604.00 | 1,605.00 | 1,538.00 | 1,584.00 | 1,550.86 | -2.22% | 700,200 |
| Oct 27, 2025 | 1,707.00 | 1,715.00 | 1,617.00 | 1,620.00 | 1,586.11 | -2.82% | 548,600 |
| Oct 24, 2025 | 1,634.00 | 1,669.00 | 1,607.00 | 1,667.00 | 1,632.13 | 3.35% | 500,300 |
| Oct 23, 2025 | 1,614.00 | 1,636.00 | 1,602.00 | 1,613.00 | 1,579.26 | -0.92% | 559,800 |
| Oct 22, 2025 | 1,712.00 | 1,734.00 | 1,628.00 | 1,628.00 | 1,593.94 | -4.96% | 721,800 |
| Oct 21, 2025 | 1,715.00 | 1,764.00 | 1,710.00 | 1,713.00 | 1,677.16 | -0.12% | 421,300 |
| Oct 20, 2025 | 1,700.00 | 1,715.00 | 1,682.00 | 1,715.00 | 1,679.12 | 0.47% | 387,500 |
| Oct 17, 2025 | 1,757.00 | 1,763.00 | 1,679.00 | 1,707.00 | 1,671.29 | -5.01% | 659,100 |
| Oct 16, 2025 | 1,696.00 | 1,817.00 | 1,696.00 | 1,797.00 | 1,759.41 | 1.18% | 825,900 |
| Oct 15, 2025 | 1,872.00 | 1,924.00 | 1,742.00 | 1,776.00 | 1,738.85 | -5.03% | 1,246,200 |
| Oct 14, 2025 | 1,835.00 | 1,924.00 | 1,831.00 | 1,870.00 | 1,830.88 | -0.05% | 523,800 |
| Oct 10, 2025 | 1,885.00 | 1,887.00 | 1,850.00 | 1,871.00 | 1,831.86 | 0.38% | 360,100 |
| Oct 9, 2025 | 1,854.00 | 1,879.00 | 1,823.00 | 1,864.00 | 1,825.00 | -0.21% | 413,600 |
| Oct 8, 2025 | 1,817.00 | 1,868.00 | 1,801.00 | 1,868.00 | 1,828.92 | 2.36% | 464,400 |