Wedge Holdings CO.,LTD. (TYO:2388)
Japan
· Delayed Price · Currency is JPY 56.00
0.00 (0.00%)
Apr 30, 2026, 2:44 PM JST
Wedge Holdings CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 58.00 | 58.00 | 56.00 | 56.00 | 56.00 | -3.45% | 207,200 |
| Apr 27, 2026 | 59.00 | 60.00 | 57.00 | 58.00 | 58.00 | -1.69% | 151,400 |
| Apr 24, 2026 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -1.67% | 38,800 |
| Apr 23, 2026 | 60.00 | 61.00 | 60.00 | 60.00 | 60.00 | - | 23,000 |
| Apr 22, 2026 | 60.00 | 61.00 | 60.00 | 60.00 | 60.00 | -1.64% | 17,100 |
| Apr 21, 2026 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | 1.67% | 135,300 |
| Apr 20, 2026 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | -1.64% | 36,900 |
| Apr 17, 2026 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | 1.67% | 11,400 |
| Apr 16, 2026 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | -1.64% | 52,700 |
| Apr 15, 2026 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | - | 20,200 |
| Apr 14, 2026 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 1.67% | 22,600 |
| Apr 13, 2026 | 60.00 | 61.00 | 60.00 | 60.00 | 60.00 | - | 15,100 |
| Apr 10, 2026 | 60.00 | 61.00 | 60.00 | 60.00 | 60.00 | - | 4,800 |
| Apr 9, 2026 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | -1.64% | 45,200 |
| Apr 8, 2026 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 1.67% | 28,500 |
| Apr 7, 2026 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | - | 52,600 |
| Apr 6, 2026 | 60.00 | 61.00 | 60.00 | 60.00 | 60.00 | -1.64% | 84,600 |
| Apr 3, 2026 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | - | 49,100 |
| Apr 2, 2026 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | -1.61% | 35,000 |
| Apr 1, 2026 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 43,100 |
| Mar 31, 2026 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 1.64% | 33,600 |
| Mar 30, 2026 | 61.00 | 63.00 | 60.00 | 61.00 | 61.00 | - | 85,000 |
| Mar 27, 2026 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | -1.61% | 17,000 |
| Mar 26, 2026 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 52,400 |
| Mar 25, 2026 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 1.64% | 33,800 |
| Mar 24, 2026 | 63.00 | 65.00 | 61.00 | 61.00 | 61.00 | -3.17% | 103,400 |
| Mar 23, 2026 | 62.00 | 63.00 | 61.00 | 63.00 | 63.00 | 1.61% | 67,800 |
| Mar 19, 2026 | 63.00 | 65.00 | 62.00 | 62.00 | 62.00 | -3.13% | 72,700 |
| Mar 18, 2026 | 62.00 | 64.00 | 61.00 | 64.00 | 64.00 | 3.23% | 150,100 |
| Mar 17, 2026 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 51,100 |
| Mar 16, 2026 | 62.00 | 62.00 | 61.00 | 62.00 | 62.00 | - | 59,500 |
| Mar 13, 2026 | 65.00 | 65.00 | 62.00 | 62.00 | 62.00 | -4.62% | 81,000 |
| Mar 12, 2026 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | 3.17% | 65,900 |
| Mar 11, 2026 | 62.00 | 64.00 | 62.00 | 63.00 | 63.00 | 3.28% | 146,000 |
| Mar 10, 2026 | 60.00 | 62.00 | 60.00 | 61.00 | 61.00 | 1.67% | 178,700 |
| Mar 9, 2026 | 63.00 | 63.00 | 60.00 | 60.00 | 60.00 | -4.76% | 146,800 |
| Mar 6, 2026 | 60.00 | 67.00 | 60.00 | 63.00 | 63.00 | 5.00% | 967,900 |
| Mar 5, 2026 | 60.00 | 61.00 | 60.00 | 60.00 | 60.00 | 1.69% | 40,000 |
| Mar 4, 2026 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | -3.28% | 121,400 |
| Mar 3, 2026 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | -1.61% | 98,800 |
| Mar 2, 2026 | 61.00 | 62.00 | 60.00 | 62.00 | 62.00 | 1.64% | 101,200 |
| Feb 27, 2026 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | - | 39,200 |
| Feb 26, 2026 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 1.67% | 141,300 |
| Feb 25, 2026 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | -1.64% | 250,600 |
| Feb 24, 2026 | 61.00 | 62.00 | 61.00 | 61.00 | 61.00 | - | 58,000 |
| Feb 20, 2026 | 61.00 | 62.00 | 61.00 | 61.00 | 61.00 | - | 39,800 |
| Feb 19, 2026 | 61.00 | 62.00 | 61.00 | 61.00 | 61.00 | - | 31,000 |
| Feb 18, 2026 | 62.00 | 63.00 | 61.00 | 61.00 | 61.00 | - | 178,900 |
| Feb 17, 2026 | 61.00 | 62.00 | 61.00 | 61.00 | 61.00 | - | 25,600 |
| Feb 16, 2026 | 62.00 | 63.00 | 61.00 | 61.00 | 61.00 | -1.61% | 75,500 |
| Feb 13, 2026 | 64.00 | 64.00 | 62.00 | 62.00 | 62.00 | -1.59% | 81,800 |
| Feb 12, 2026 | 62.00 | 64.00 | 61.00 | 63.00 | 63.00 | 1.61% | 225,000 |
| Feb 10, 2026 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 104,300 |
| Feb 9, 2026 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | -1.59% | 45,900 |
| Feb 6, 2026 | 62.00 | 63.00 | 61.00 | 63.00 | 63.00 | 1.61% | 75,400 |
| Feb 5, 2026 | 62.00 | 63.00 | 62.00 | 62.00 | 62.00 | - | 37,100 |
| Feb 4, 2026 | 62.00 | 63.00 | 62.00 | 62.00 | 62.00 | -1.59% | 61,000 |
| Feb 3, 2026 | 63.00 | 63.00 | 62.00 | 63.00 | 63.00 | 1.61% | 51,400 |
| Feb 2, 2026 | 62.00 | 63.00 | 62.00 | 62.00 | 62.00 | - | 42,700 |
| Jan 30, 2026 | 63.00 | 64.00 | 62.00 | 62.00 | 62.00 | -1.59% | 50,700 |
| Jan 29, 2026 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 63,300 |
| Jan 28, 2026 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 111,900 |
| Jan 27, 2026 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | -3.08% | 73,700 |
| Jan 26, 2026 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 1.56% | 57,600 |
| Jan 23, 2026 | 64.00 | 64.00 | 63.00 | 64.00 | 64.00 | - | 65,600 |
| Jan 22, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 156,600 |
| Jan 21, 2026 | 66.00 | 66.00 | 64.00 | 64.00 | 64.00 | -1.54% | 37,500 |
| Jan 20, 2026 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | -1.52% | 122,500 |
| Jan 19, 2026 | 65.00 | 66.00 | 64.00 | 66.00 | 66.00 | 1.54% | 42,200 |
| Jan 16, 2026 | 65.00 | 65.00 | 64.00 | 65.00 | 65.00 | -1.52% | 94,400 |
| Jan 15, 2026 | 65.00 | 67.00 | 65.00 | 66.00 | 66.00 | 1.54% | 100,500 |
| Jan 14, 2026 | 65.00 | 66.00 | 65.00 | 65.00 | 65.00 | - | 68,400 |
| Jan 13, 2026 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | -1.52% | 117,500 |
| Jan 9, 2026 | 64.00 | 68.00 | 64.00 | 66.00 | 66.00 | 3.13% | 309,100 |
| Jan 8, 2026 | 66.00 | 67.00 | 64.00 | 64.00 | 64.00 | -1.54% | 362,500 |
| Jan 7, 2026 | 63.00 | 66.00 | 63.00 | 65.00 | 65.00 | 4.84% | 294,900 |
| Jan 6, 2026 | 61.00 | 64.00 | 61.00 | 62.00 | 62.00 | 1.64% | 195,700 |
| Jan 5, 2026 | 61.00 | 62.00 | 61.00 | 61.00 | 61.00 | - | 92,300 |
| Dec 30, 2025 | 62.00 | 63.00 | 61.00 | 61.00 | 61.00 | -1.61% | 110,700 |
| Dec 29, 2025 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | -1.59% | 334,900 |
| Dec 26, 2025 | 66.00 | 73.00 | 62.00 | 63.00 | 63.00 | -1.56% | 2,030,300 |
| Dec 25, 2025 | 64.00 | 64.00 | 63.00 | 64.00 | 64.00 | - | 129,200 |
| Dec 24, 2025 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | -1.54% | 136,900 |
| Dec 23, 2025 | 63.00 | 66.00 | 63.00 | 65.00 | 65.00 | 4.84% | 262,500 |
| Dec 22, 2025 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | -1.59% | 208,900 |
| Dec 19, 2025 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | -1.56% | 60,600 |
| Dec 18, 2025 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | - | 40,100 |
| Dec 17, 2025 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 64,400 |
| Dec 16, 2025 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | -1.54% | 158,200 |
| Dec 15, 2025 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | - | 43,200 |
| Dec 12, 2025 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 1.56% | 31,200 |
| Dec 11, 2025 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | -1.54% | 40,000 |
| Dec 10, 2025 | 65.00 | 66.00 | 65.00 | 65.00 | 65.00 | - | 29,100 |
| Dec 9, 2025 | 65.00 | 66.00 | 65.00 | 65.00 | 65.00 | - | 26,200 |
| Dec 8, 2025 | 64.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 61,400 |
| Dec 5, 2025 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | 3.17% | 43,800 |
| Dec 4, 2025 | 64.00 | 65.00 | 63.00 | 63.00 | 63.00 | - | 91,700 |
| Dec 3, 2025 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | -1.56% | 70,200 |
| Dec 2, 2025 | 66.00 | 66.00 | 64.00 | 64.00 | 64.00 | -1.54% | 18,300 |
| Dec 1, 2025 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | -1.52% | 71,200 |