WDB Holdings Co., Ltd. (TYO:2475)
Japan
· Delayed Price · Currency is JPY 1,575.00
+9.00 (0.57%)
Mar 10, 2026, 10:21 AM JST
WDB Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,571.00 | 1,583.00 | 1,565.00 | 1,582.00 | 1,582.00 | 0.44% | 36,000 |
| Mar 5, 2026 | 1,581.00 | 1,586.00 | 1,570.00 | 1,575.00 | 1,575.00 | 1.35% | 36,500 |
| Mar 4, 2026 | 1,563.00 | 1,563.00 | 1,539.00 | 1,554.00 | 1,554.00 | -1.08% | 99,500 |
| Mar 3, 2026 | 1,590.00 | 1,590.00 | 1,571.00 | 1,571.00 | 1,571.00 | -0.95% | 40,800 |
| Mar 2, 2026 | 1,597.00 | 1,597.00 | 1,583.00 | 1,586.00 | 1,586.00 | -0.94% | 52,000 |
| Feb 27, 2026 | 1,597.00 | 1,606.00 | 1,591.00 | 1,601.00 | 1,601.00 | 0.76% | 37,200 |
| Feb 26, 2026 | 1,598.00 | 1,605.00 | 1,589.00 | 1,589.00 | 1,589.00 | -0.13% | 48,200 |
| Feb 25, 2026 | 1,580.00 | 1,593.00 | 1,573.00 | 1,591.00 | 1,591.00 | 1.14% | 28,200 |
| Feb 24, 2026 | 1,568.00 | 1,578.00 | 1,561.00 | 1,573.00 | 1,573.00 | 0.25% | 27,200 |
| Feb 20, 2026 | 1,584.00 | 1,584.00 | 1,569.00 | 1,569.00 | 1,569.00 | -1.01% | 40,700 |
| Feb 19, 2026 | 1,584.00 | 1,585.00 | 1,573.00 | 1,585.00 | 1,585.00 | 0.19% | 28,200 |
| Feb 18, 2026 | 1,582.00 | 1,588.00 | 1,581.00 | 1,582.00 | 1,582.00 | - | 22,300 |
| Feb 17, 2026 | 1,591.00 | 1,598.00 | 1,580.00 | 1,582.00 | 1,582.00 | -0.32% | 17,400 |
| Feb 16, 2026 | 1,600.00 | 1,600.00 | 1,579.00 | 1,587.00 | 1,587.00 | -0.87% | 70,200 |
| Feb 13, 2026 | 1,614.00 | 1,626.00 | 1,600.00 | 1,601.00 | 1,601.00 | -1.54% | 21,900 |
| Feb 12, 2026 | 1,621.00 | 1,626.00 | 1,609.00 | 1,626.00 | 1,626.00 | 0.43% | 18,100 |
| Feb 10, 2026 | 1,623.00 | 1,627.00 | 1,613.00 | 1,619.00 | 1,619.00 | 0.50% | 12,000 |
| Feb 9, 2026 | 1,625.00 | 1,625.00 | 1,598.00 | 1,611.00 | 1,611.00 | -0.92% | 28,500 |
| Feb 6, 2026 | 1,636.00 | 1,636.00 | 1,621.00 | 1,626.00 | 1,626.00 | -0.31% | 22,200 |
| Feb 5, 2026 | 1,626.00 | 1,638.00 | 1,624.00 | 1,631.00 | 1,631.00 | 0.74% | 22,100 |
| Feb 4, 2026 | 1,610.00 | 1,623.00 | 1,609.00 | 1,619.00 | 1,619.00 | 0.43% | 15,900 |
| Feb 3, 2026 | 1,606.00 | 1,622.00 | 1,600.00 | 1,612.00 | 1,612.00 | 0.37% | 21,200 |
| Feb 2, 2026 | 1,607.00 | 1,613.00 | 1,596.00 | 1,606.00 | 1,606.00 | 0.19% | 18,100 |
| Jan 30, 2026 | 1,582.00 | 1,603.00 | 1,582.00 | 1,603.00 | 1,603.00 | 1.33% | 18,000 |
| Jan 29, 2026 | 1,588.00 | 1,592.00 | 1,573.00 | 1,582.00 | 1,582.00 | -0.38% | 27,300 |
| Jan 28, 2026 | 1,595.00 | 1,599.00 | 1,587.00 | 1,588.00 | 1,588.00 | -0.44% | 23,200 |
| Jan 27, 2026 | 1,615.00 | 1,615.00 | 1,588.00 | 1,595.00 | 1,595.00 | -1.36% | 49,500 |
| Jan 26, 2026 | 1,654.00 | 1,654.00 | 1,616.00 | 1,617.00 | 1,617.00 | -2.71% | 32,500 |
| Jan 23, 2026 | 1,662.00 | 1,667.00 | 1,649.00 | 1,662.00 | 1,662.00 | - | 23,700 |
| Jan 22, 2026 | 1,634.00 | 1,662.00 | 1,634.00 | 1,662.00 | 1,662.00 | 1.71% | 16,600 |
| Jan 21, 2026 | 1,627.00 | 1,636.00 | 1,624.00 | 1,634.00 | 1,634.00 | -0.06% | 12,700 |
| Jan 20, 2026 | 1,641.00 | 1,643.00 | 1,629.00 | 1,635.00 | 1,635.00 | -0.79% | 17,300 |
| Jan 19, 2026 | 1,660.00 | 1,667.00 | 1,648.00 | 1,648.00 | 1,648.00 | -0.72% | 16,300 |
| Jan 16, 2026 | 1,660.00 | 1,674.00 | 1,659.00 | 1,660.00 | 1,660.00 | -0.18% | 11,400 |
| Jan 15, 2026 | 1,665.00 | 1,669.00 | 1,658.00 | 1,663.00 | 1,663.00 | -0.18% | 10,400 |
| Jan 14, 2026 | 1,656.00 | 1,669.00 | 1,653.00 | 1,666.00 | 1,666.00 | 0.60% | 14,400 |
| Jan 13, 2026 | 1,680.00 | 1,687.00 | 1,656.00 | 1,656.00 | 1,656.00 | -0.30% | 21,000 |
| Jan 9, 2026 | 1,653.00 | 1,671.00 | 1,653.00 | 1,661.00 | 1,661.00 | 0.48% | 7,900 |
| Jan 8, 2026 | 1,665.00 | 1,667.00 | 1,653.00 | 1,653.00 | 1,653.00 | -0.72% | 6,300 |
| Jan 7, 2026 | 1,652.00 | 1,676.00 | 1,652.00 | 1,665.00 | 1,665.00 | 0.36% | 9,400 |
| Jan 6, 2026 | 1,632.00 | 1,669.00 | 1,632.00 | 1,659.00 | 1,659.00 | 1.65% | 26,700 |
| Jan 5, 2026 | 1,620.00 | 1,643.00 | 1,620.00 | 1,632.00 | 1,632.00 | 0.74% | 19,700 |
| Dec 30, 2025 | 1,623.00 | 1,629.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.06% | 11,900 |
| Dec 29, 2025 | 1,641.00 | 1,641.00 | 1,619.00 | 1,621.00 | 1,621.00 | -0.18% | 20,300 |
| Dec 26, 2025 | 1,622.00 | 1,624.00 | 1,619.00 | 1,624.00 | 1,624.00 | 0.56% | 13,100 |
| Dec 25, 2025 | 1,624.00 | 1,624.00 | 1,605.00 | 1,615.00 | 1,615.00 | 0.62% | 16,300 |
| Dec 24, 2025 | 1,608.00 | 1,610.00 | 1,603.00 | 1,605.00 | 1,605.00 | -0.31% | 15,700 |
| Dec 23, 2025 | 1,606.00 | 1,613.00 | 1,599.00 | 1,610.00 | 1,610.00 | 0.88% | 9,000 |
| Dec 22, 2025 | 1,612.00 | 1,612.00 | 1,596.00 | 1,596.00 | 1,596.00 | -0.56% | 12,600 |
| Dec 19, 2025 | 1,600.00 | 1,611.00 | 1,596.00 | 1,605.00 | 1,605.00 | 0.63% | 16,100 |
| Dec 18, 2025 | 1,562.00 | 1,597.00 | 1,560.00 | 1,595.00 | 1,595.00 | 1.85% | 18,400 |
| Dec 17, 2025 | 1,566.00 | 1,568.00 | 1,557.00 | 1,566.00 | 1,566.00 | - | 16,600 |
| Dec 16, 2025 | 1,571.00 | 1,576.00 | 1,566.00 | 1,566.00 | 1,566.00 | -0.32% | 13,600 |
| Dec 15, 2025 | 1,560.00 | 1,575.00 | 1,560.00 | 1,571.00 | 1,571.00 | 0.83% | 17,100 |
| Dec 12, 2025 | 1,568.00 | 1,573.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.52% | 20,100 |
| Dec 11, 2025 | 1,564.00 | 1,568.00 | 1,545.00 | 1,550.00 | 1,550.00 | -0.58% | 23,800 |
| Dec 10, 2025 | 1,552.00 | 1,560.00 | 1,551.00 | 1,559.00 | 1,559.00 | 0.45% | 12,000 |
| Dec 9, 2025 | 1,568.00 | 1,568.00 | 1,549.00 | 1,552.00 | 1,552.00 | -0.58% | 34,100 |
| Dec 8, 2025 | 1,571.00 | 1,575.00 | 1,561.00 | 1,561.00 | 1,561.00 | -0.64% | 21,900 |
| Dec 5, 2025 | 1,585.00 | 1,585.00 | 1,571.00 | 1,571.00 | 1,571.00 | -1.01% | 17,900 |
| Dec 4, 2025 | 1,576.00 | 1,591.00 | 1,576.00 | 1,587.00 | 1,587.00 | 0.70% | 8,700 |
| Dec 3, 2025 | 1,583.00 | 1,588.00 | 1,575.00 | 1,576.00 | 1,576.00 | -0.44% | 14,800 |
| Dec 2, 2025 | 1,599.00 | 1,608.00 | 1,580.00 | 1,583.00 | 1,583.00 | -0.19% | 12,200 |
| Dec 1, 2025 | 1,603.00 | 1,610.00 | 1,586.00 | 1,586.00 | 1,586.00 | -1.00% | 19,200 |
| Nov 28, 2025 | 1,614.00 | 1,621.00 | 1,602.00 | 1,602.00 | 1,602.00 | -0.74% | 17,600 |
| Nov 27, 2025 | 1,619.00 | 1,631.00 | 1,611.00 | 1,614.00 | 1,614.00 | -0.31% | 18,000 |
| Nov 26, 2025 | 1,612.00 | 1,630.00 | 1,606.00 | 1,619.00 | 1,619.00 | 0.43% | 24,200 |
| Nov 25, 2025 | 1,618.00 | 1,620.00 | 1,596.00 | 1,612.00 | 1,612.00 | 0.88% | 23,000 |
| Nov 21, 2025 | 1,565.00 | 1,598.00 | 1,565.00 | 1,598.00 | 1,598.00 | 2.04% | 22,100 |
| Nov 20, 2025 | 1,561.00 | 1,570.00 | 1,558.00 | 1,566.00 | 1,566.00 | 0.84% | 10,300 |
| Nov 19, 2025 | 1,553.00 | 1,565.00 | 1,548.00 | 1,553.00 | 1,553.00 | 0.13% | 22,100 |
| Nov 18, 2025 | 1,576.00 | 1,579.00 | 1,551.00 | 1,551.00 | 1,551.00 | -1.21% | 21,100 |
| Nov 17, 2025 | 1,577.00 | 1,579.00 | 1,566.00 | 1,570.00 | 1,570.00 | -0.63% | 10,300 |
| Nov 14, 2025 | 1,570.00 | 1,589.00 | 1,569.00 | 1,580.00 | 1,580.00 | 0.06% | 10,100 |
| Nov 13, 2025 | 1,590.00 | 1,595.00 | 1,576.00 | 1,579.00 | 1,579.00 | 0.25% | 10,700 |
| Nov 12, 2025 | 1,569.00 | 1,590.00 | 1,569.00 | 1,575.00 | 1,575.00 | 0.51% | 16,900 |
| Nov 11, 2025 | 1,568.00 | 1,572.00 | 1,554.00 | 1,567.00 | 1,567.00 | 0.06% | 17,500 |
| Nov 10, 2025 | 1,587.00 | 1,588.00 | 1,566.00 | 1,566.00 | 1,566.00 | -1.63% | 35,500 |
| Nov 7, 2025 | 1,586.00 | 1,600.00 | 1,585.00 | 1,592.00 | 1,592.00 | 0.57% | 13,900 |
| Nov 6, 2025 | 1,591.00 | 1,600.00 | 1,583.00 | 1,583.00 | 1,583.00 | -0.50% | 19,400 |
| Nov 5, 2025 | 1,601.00 | 1,601.00 | 1,566.00 | 1,591.00 | 1,591.00 | -0.62% | 38,000 |
| Nov 4, 2025 | 1,609.00 | 1,624.00 | 1,601.00 | 1,601.00 | 1,601.00 | -0.87% | 13,500 |
| Oct 31, 2025 | 1,615.00 | 1,624.00 | 1,599.00 | 1,615.00 | 1,615.00 | -0.12% | 22,500 |
| Oct 30, 2025 | 1,579.00 | 1,617.00 | 1,578.00 | 1,617.00 | 1,617.00 | 2.41% | 116,200 |
| Oct 29, 2025 | 1,620.00 | 1,620.00 | 1,579.00 | 1,579.00 | 1,579.00 | -2.53% | 40,900 |
| Oct 28, 2025 | 1,663.00 | 1,663.00 | 1,620.00 | 1,620.00 | 1,620.00 | -3.69% | 30,200 |
| Oct 27, 2025 | 1,670.00 | 1,689.00 | 1,670.00 | 1,682.00 | 1,682.00 | 1.14% | 12,100 |
| Oct 24, 2025 | 1,680.00 | 1,680.00 | 1,660.00 | 1,663.00 | 1,663.00 | -0.12% | 8,600 |
| Oct 23, 2025 | 1,666.00 | 1,684.00 | 1,665.00 | 1,665.00 | 1,665.00 | -0.89% | 10,300 |
| Oct 22, 2025 | 1,668.00 | 1,680.00 | 1,660.00 | 1,680.00 | 1,680.00 | 1.33% | 9,700 |
| Oct 21, 2025 | 1,652.00 | 1,665.00 | 1,650.00 | 1,658.00 | 1,658.00 | 0.48% | 11,100 |
| Oct 20, 2025 | 1,649.00 | 1,664.00 | 1,649.00 | 1,650.00 | 1,650.00 | 0.55% | 10,700 |
| Oct 17, 2025 | 1,651.00 | 1,652.00 | 1,640.00 | 1,641.00 | 1,641.00 | -0.91% | 12,300 |
| Oct 16, 2025 | 1,660.00 | 1,662.00 | 1,650.00 | 1,656.00 | 1,656.00 | -0.24% | 8,800 |
| Oct 15, 2025 | 1,653.00 | 1,660.00 | 1,646.00 | 1,660.00 | 1,660.00 | 1.41% | 14,600 |
| Oct 14, 2025 | 1,638.00 | 1,645.00 | 1,626.00 | 1,637.00 | 1,637.00 | -0.79% | 22,700 |
| Oct 10, 2025 | 1,660.00 | 1,662.00 | 1,650.00 | 1,650.00 | 1,650.00 | -1.96% | 28,800 |
| Oct 9, 2025 | 1,694.00 | 1,699.00 | 1,678.00 | 1,683.00 | 1,683.00 | -0.65% | 15,200 |
| Oct 8, 2025 | 1,692.00 | 1,714.00 | 1,692.00 | 1,694.00 | 1,694.00 | - | 15,100 |
| Oct 7, 2025 | 1,690.00 | 1,707.00 | 1,680.00 | 1,694.00 | 1,694.00 | -0.29% | 16,000 |