West Holdings Corporation (TYO:1407)
Japan
· Delayed Price · Currency is JPY 2,756.00
+119.00 (4.51%)
Apr 28, 2026, 3:30 PM JST
West Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2,683.00 | 2,762.00 | 2,620.00 | 2,756.00 | 2,756.00 | 4.51% | 885,400 |
| Apr 27, 2026 | 2,541.00 | 2,710.00 | 2,495.00 | 2,637.00 | 2,637.00 | 3.49% | 1,610,400 |
| Apr 24, 2026 | 2,383.00 | 2,598.00 | 2,383.00 | 2,548.00 | 2,548.00 | 8.15% | 1,391,900 |
| Apr 23, 2026 | 2,320.00 | 2,424.00 | 2,310.00 | 2,356.00 | 2,356.00 | 3.79% | 1,043,700 |
| Apr 22, 2026 | 2,288.00 | 2,295.00 | 2,211.00 | 2,270.00 | 2,270.00 | -0.79% | 549,000 |
| Apr 21, 2026 | 2,305.00 | 2,357.00 | 2,274.00 | 2,288.00 | 2,288.00 | 0.39% | 923,400 |
| Apr 20, 2026 | 2,205.00 | 2,330.00 | 2,161.00 | 2,279.00 | 2,279.00 | 1.79% | 996,600 |
| Apr 17, 2026 | 2,320.00 | 2,374.00 | 2,206.00 | 2,239.00 | 2,239.00 | -3.49% | 1,357,400 |
| Apr 16, 2026 | 2,096.00 | 2,371.00 | 2,090.00 | 2,320.00 | 2,320.00 | 9.33% | 1,902,000 |
| Apr 15, 2026 | 1,944.00 | 2,163.00 | 1,903.00 | 2,122.00 | 2,122.00 | 8.99% | 2,113,400 |
| Apr 14, 2026 | 1,815.00 | 1,947.00 | 1,730.00 | 1,947.00 | 1,947.00 | 4.96% | 1,755,400 |
| Apr 13, 2026 | 1,843.00 | 1,863.00 | 1,802.00 | 1,855.00 | 1,855.00 | 0.38% | 750,200 |
| Apr 10, 2026 | 1,890.00 | 1,920.00 | 1,827.00 | 1,848.00 | 1,848.00 | 1.32% | 669,900 |
| Apr 9, 2026 | 1,834.00 | 1,841.00 | 1,803.00 | 1,824.00 | 1,824.00 | -0.76% | 395,700 |
| Apr 8, 2026 | 1,872.00 | 1,903.00 | 1,833.00 | 1,838.00 | 1,838.00 | 0.38% | 434,700 |
| Apr 7, 2026 | 1,882.00 | 1,906.00 | 1,806.00 | 1,831.00 | 1,831.00 | -3.63% | 393,000 |
| Apr 6, 2026 | 1,912.00 | 1,944.00 | 1,894.00 | 1,900.00 | 1,900.00 | 0.21% | 354,600 |
| Apr 3, 2026 | 1,838.00 | 1,932.00 | 1,824.00 | 1,896.00 | 1,896.00 | 3.38% | 451,100 |
| Apr 2, 2026 | 1,831.00 | 1,899.00 | 1,821.00 | 1,834.00 | 1,834.00 | 0.22% | 371,600 |
| Apr 1, 2026 | 1,774.00 | 1,830.00 | 1,770.00 | 1,830.00 | 1,830.00 | 4.27% | 421,400 |
| Mar 31, 2026 | 1,780.00 | 1,816.00 | 1,736.00 | 1,755.00 | 1,755.00 | -2.06% | 517,700 |
| Mar 30, 2026 | 1,685.00 | 1,809.00 | 1,668.00 | 1,792.00 | 1,792.00 | 4.43% | 979,000 |
| Mar 27, 2026 | 1,723.00 | 1,768.00 | 1,713.00 | 1,716.00 | 1,716.00 | - | 294,800 |
| Mar 26, 2026 | 1,791.00 | 1,806.00 | 1,705.00 | 1,716.00 | 1,716.00 | -4.67% | 376,800 |
| Mar 25, 2026 | 1,755.00 | 1,816.00 | 1,750.00 | 1,800.00 | 1,800.00 | 4.47% | 367,700 |
| Mar 24, 2026 | 1,710.00 | 1,748.00 | 1,663.00 | 1,723.00 | 1,723.00 | 3.17% | 566,000 |
| Mar 23, 2026 | 1,670.00 | 1,693.00 | 1,604.00 | 1,670.00 | 1,670.00 | -4.57% | 910,300 |
| Mar 19, 2026 | 1,758.00 | 1,799.00 | 1,730.00 | 1,750.00 | 1,750.00 | -5.46% | 910,600 |
| Mar 18, 2026 | 1,805.00 | 1,870.00 | 1,801.00 | 1,851.00 | 1,851.00 | 0.33% | 688,600 |
| Mar 17, 2026 | 2,027.00 | 2,050.00 | 1,833.00 | 1,845.00 | 1,845.00 | -4.26% | 1,429,800 |
| Mar 16, 2026 | 1,951.00 | 2,040.00 | 1,897.00 | 1,927.00 | 1,927.00 | 2.99% | 1,586,700 |
| Mar 13, 2026 | 1,710.00 | 1,935.00 | 1,696.00 | 1,871.00 | 1,871.00 | 9.42% | 1,492,900 |
| Mar 12, 2026 | 1,669.00 | 1,730.00 | 1,665.00 | 1,710.00 | 1,710.00 | 1.00% | 388,700 |
| Mar 11, 2026 | 1,643.00 | 1,725.00 | 1,636.00 | 1,693.00 | 1,693.00 | 3.80% | 378,400 |
| Mar 10, 2026 | 1,604.00 | 1,654.00 | 1,600.00 | 1,631.00 | 1,631.00 | 3.23% | 249,500 |
| 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 |