Wakamoto Pharmaceutical Co.,Ltd. (TYO:4512)
Japan
· Delayed Price · Currency is JPY 352.00
+5.00 (1.44%)
Apr 28, 2026, 3:30 PM JST
Wakamoto Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 345.00 | 353.00 | 343.00 | 352.00 | 352.00 | 1.44% | 48,900 |
| Apr 27, 2026 | 349.00 | 351.00 | 343.00 | 347.00 | 347.00 | -0.57% | 57,500 |
| Apr 24, 2026 | 352.00 | 352.00 | 345.00 | 349.00 | 349.00 | -0.85% | 49,900 |
| Apr 23, 2026 | 355.00 | 355.00 | 348.00 | 352.00 | 352.00 | 1.44% | 29,500 |
| Apr 22, 2026 | 350.00 | 351.00 | 345.00 | 347.00 | 347.00 | -1.70% | 52,800 |
| Apr 21, 2026 | 362.00 | 365.00 | 353.00 | 353.00 | 353.00 | -2.49% | 43,200 |
| Apr 20, 2026 | 356.00 | 364.00 | 356.00 | 362.00 | 362.00 | 1.69% | 81,800 |
| Apr 17, 2026 | 360.00 | 361.00 | 352.00 | 356.00 | 356.00 | -0.28% | 81,100 |
| Apr 16, 2026 | 351.00 | 361.00 | 350.00 | 357.00 | 357.00 | 1.42% | 115,800 |
| Apr 15, 2026 | 341.00 | 352.00 | 341.00 | 352.00 | 352.00 | 3.83% | 95,900 |
| Apr 14, 2026 | 339.00 | 342.00 | 338.00 | 339.00 | 339.00 | 0.89% | 36,800 |
| Apr 13, 2026 | 337.00 | 338.00 | 332.00 | 336.00 | 336.00 | -0.30% | 62,300 |
| Apr 10, 2026 | 341.00 | 344.00 | 336.00 | 337.00 | 337.00 | -2.03% | 90,500 |
| Apr 9, 2026 | 346.00 | 349.00 | 340.00 | 344.00 | 344.00 | -1.15% | 56,700 |
| Apr 8, 2026 | 348.00 | 350.00 | 344.00 | 348.00 | 348.00 | 1.75% | 57,300 |
| Apr 7, 2026 | 345.00 | 347.00 | 336.00 | 342.00 | 342.00 | -0.87% | 98,600 |
| Apr 6, 2026 | 349.00 | 349.00 | 343.00 | 345.00 | 345.00 | -0.86% | 51,500 |
| Apr 3, 2026 | 349.00 | 352.00 | 345.00 | 348.00 | 348.00 | -0.29% | 72,300 |
| Apr 2, 2026 | 354.00 | 357.00 | 348.00 | 349.00 | 349.00 | -1.13% | 79,800 |
| Apr 1, 2026 | 359.00 | 361.00 | 350.00 | 353.00 | 353.00 | 0.57% | 80,600 |
| Mar 31, 2026 | 351.00 | 357.00 | 349.00 | 351.00 | 351.00 | - | 80,300 |
| Mar 30, 2026 | 357.00 | 358.00 | 347.00 | 351.00 | 351.00 | -2.23% | 99,000 |
| Mar 27, 2026 | 364.00 | 369.00 | 357.00 | 359.00 | 356.00 | -1.37% | 144,900 |
| Mar 26, 2026 | 365.00 | 380.00 | 360.00 | 364.00 | 360.96 | 2.25% | 531,400 |
| Mar 25, 2026 | 358.00 | 361.00 | 356.00 | 356.00 | 353.03 | 0.85% | 93,900 |
| Mar 24, 2026 | 342.00 | 354.00 | 340.00 | 353.00 | 350.05 | 5.37% | 204,900 |
| Mar 23, 2026 | 345.00 | 348.00 | 333.00 | 335.00 | 332.20 | -4.01% | 249,600 |
| Mar 19, 2026 | 353.00 | 358.00 | 349.00 | 349.00 | 346.08 | -1.13% | 159,800 |
| Mar 18, 2026 | 345.00 | 366.00 | 345.00 | 353.00 | 350.05 | 2.32% | 517,200 |
| Mar 17, 2026 | 338.00 | 345.00 | 338.00 | 345.00 | 342.12 | 2.07% | 206,600 |
| Mar 16, 2026 | 335.00 | 340.00 | 329.00 | 338.00 | 335.18 | 0.90% | 92,000 |
| Mar 13, 2026 | 334.00 | 339.00 | 333.00 | 335.00 | 332.20 | -0.59% | 36,200 |
| Mar 12, 2026 | 341.00 | 346.00 | 336.00 | 337.00 | 334.18 | -2.60% | 106,900 |
| Mar 11, 2026 | 339.00 | 347.00 | 339.00 | 346.00 | 343.11 | 2.06% | 135,200 |
| Mar 10, 2026 | 335.00 | 340.00 | 328.00 | 339.00 | 336.17 | 3.35% | 89,300 |
| Mar 9, 2026 | 320.00 | 328.00 | 316.00 | 328.00 | 325.26 | -3.53% | 163,300 |
| Mar 6, 2026 | 340.00 | 340.00 | 330.00 | 340.00 | 337.16 | 2.10% | 92,400 |
| Mar 5, 2026 | 325.00 | 335.00 | 325.00 | 333.00 | 330.22 | 5.71% | 158,500 |
| Mar 4, 2026 | 333.00 | 338.00 | 313.00 | 315.00 | 312.37 | -6.80% | 254,400 |
| Mar 3, 2026 | 328.00 | 344.00 | 326.00 | 338.00 | 335.18 | 4.64% | 311,000 |
| Mar 2, 2026 | 327.00 | 330.00 | 322.00 | 323.00 | 320.30 | -3.29% | 141,700 |
| Feb 27, 2026 | 328.00 | 337.00 | 327.00 | 334.00 | 331.21 | 2.45% | 138,100 |
| Feb 26, 2026 | 326.00 | 328.00 | 321.00 | 326.00 | 323.28 | - | 69,500 |
| Feb 25, 2026 | 327.00 | 328.00 | 324.00 | 326.00 | 323.28 | 0.93% | 63,700 |
| Feb 24, 2026 | 330.00 | 330.00 | 321.00 | 323.00 | 320.30 | -1.52% | 99,900 |
| Feb 20, 2026 | 320.00 | 328.00 | 317.00 | 328.00 | 325.26 | 2.18% | 85,500 |
| Feb 19, 2026 | 315.00 | 321.00 | 314.00 | 321.00 | 318.32 | 2.23% | 92,100 |
| Feb 18, 2026 | 313.00 | 318.00 | 313.00 | 314.00 | 311.38 | 0.32% | 59,800 |
| Feb 17, 2026 | 321.00 | 321.00 | 313.00 | 313.00 | 310.38 | -1.88% | 90,800 |
| Feb 16, 2026 | 318.00 | 323.00 | 316.00 | 319.00 | 316.33 | 2.24% | 146,900 |
| Feb 13, 2026 | 324.00 | 327.00 | 310.00 | 312.00 | 309.39 | -3.70% | 216,900 |
| Feb 12, 2026 | 326.00 | 329.00 | 324.00 | 324.00 | 321.29 | -0.61% | 136,700 |
| Feb 10, 2026 | 322.00 | 329.00 | 322.00 | 326.00 | 323.28 | 0.93% | 162,400 |
| Feb 9, 2026 | 326.00 | 332.00 | 323.00 | 323.00 | 320.30 | -1.52% | 150,700 |
| Feb 6, 2026 | 334.00 | 337.00 | 326.00 | 328.00 | 325.26 | -3.81% | 445,300 |
| Feb 5, 2026 | 345.00 | 354.00 | 331.00 | 341.00 | 338.15 | 10.00% | 2,087,000 |
| Feb 4, 2026 | 313.00 | 319.00 | 310.00 | 310.00 | 307.41 | - | 80,000 |
| Feb 3, 2026 | 311.00 | 314.00 | 306.00 | 310.00 | 307.41 | 1.31% | 46,400 |
| Feb 2, 2026 | 313.00 | 313.00 | 306.00 | 306.00 | 303.44 | -0.97% | 67,900 |
| Jan 30, 2026 | 310.00 | 312.00 | 307.00 | 309.00 | 306.42 | - | 26,000 |
| Jan 29, 2026 | 312.00 | 314.00 | 307.00 | 309.00 | 306.42 | -0.96% | 40,600 |
| Jan 28, 2026 | 319.00 | 319.00 | 312.00 | 312.00 | 309.39 | -1.89% | 30,200 |
| Jan 27, 2026 | 318.00 | 318.00 | 310.00 | 318.00 | 315.34 | 0.63% | 39,200 |
| Jan 26, 2026 | 318.00 | 320.00 | 316.00 | 316.00 | 313.36 | -0.63% | 25,700 |
| Jan 23, 2026 | 320.00 | 323.00 | 318.00 | 318.00 | 315.34 | -0.31% | 49,800 |
| Jan 22, 2026 | 319.00 | 322.00 | 317.00 | 319.00 | 316.33 | 0.31% | 53,500 |
| Jan 21, 2026 | 317.00 | 319.00 | 315.00 | 318.00 | 315.34 | 0.32% | 49,700 |
| Jan 20, 2026 | 320.00 | 320.00 | 317.00 | 317.00 | 314.35 | 0.63% | 61,900 |
| Jan 19, 2026 | 327.00 | 327.00 | 315.00 | 315.00 | 312.37 | -3.67% | 192,400 |
| Jan 16, 2026 | 320.00 | 329.00 | 319.00 | 327.00 | 324.27 | 2.19% | 297,800 |
| Jan 15, 2026 | 309.00 | 321.00 | 308.00 | 320.00 | 317.33 | 3.56% | 180,900 |
| Jan 14, 2026 | 307.00 | 310.00 | 304.00 | 309.00 | 306.42 | 1.31% | 121,100 |
| Jan 13, 2026 | 304.00 | 307.00 | 300.00 | 305.00 | 302.45 | 2.01% | 165,100 |
| Jan 9, 2026 | 301.00 | 301.00 | 298.00 | 299.00 | 296.50 | 0.34% | 28,200 |
| Jan 8, 2026 | 294.00 | 302.00 | 294.00 | 298.00 | 295.51 | 0.68% | 67,900 |
| Jan 7, 2026 | 291.00 | 299.00 | 291.00 | 296.00 | 293.53 | 1.72% | 49,400 |
| Jan 6, 2026 | 286.00 | 295.00 | 285.00 | 291.00 | 288.57 | 1.39% | 87,000 |
| Jan 5, 2026 | 287.00 | 289.00 | 284.00 | 287.00 | 284.60 | 0.35% | 26,600 |
| Dec 30, 2025 | 283.00 | 291.00 | 283.00 | 286.00 | 283.61 | -1.04% | 29,100 |
| Dec 29, 2025 | 285.00 | 289.00 | 284.00 | 289.00 | 286.58 | 0.35% | 20,600 |
| Dec 26, 2025 | 285.00 | 289.00 | 285.00 | 288.00 | 285.59 | - | 22,200 |
| Dec 25, 2025 | 293.00 | 293.00 | 281.00 | 288.00 | 285.59 | -0.35% | 65,700 |
| Dec 24, 2025 | 285.00 | 293.00 | 285.00 | 289.00 | 286.58 | 1.76% | 56,700 |
| Dec 23, 2025 | 279.00 | 285.00 | 279.00 | 284.00 | 281.63 | 1.43% | 49,700 |
| Dec 22, 2025 | 283.00 | 283.00 | 279.00 | 280.00 | 277.66 | -0.36% | 21,000 |
| Dec 19, 2025 | 280.00 | 283.00 | 280.00 | 281.00 | 278.65 | - | 20,600 |
| Dec 18, 2025 | 281.00 | 283.00 | 280.00 | 281.00 | 278.65 | - | 16,500 |
| Dec 17, 2025 | 285.00 | 285.00 | 280.00 | 281.00 | 278.65 | -0.35% | 40,800 |
| Dec 16, 2025 | 281.00 | 282.00 | 277.00 | 282.00 | 279.64 | 0.36% | 43,200 |
| Dec 15, 2025 | 280.00 | 281.00 | 276.00 | 281.00 | 278.65 | 1.44% | 75,800 |
| Dec 12, 2025 | 275.00 | 280.00 | 275.00 | 277.00 | 274.69 | 0.36% | 37,900 |
| Dec 11, 2025 | 278.00 | 280.00 | 276.00 | 276.00 | 273.69 | - | 37,200 |
| Dec 10, 2025 | 275.00 | 279.00 | 275.00 | 276.00 | 273.69 | 0.36% | 11,400 |
| Dec 9, 2025 | 280.00 | 280.00 | 275.00 | 275.00 | 272.70 | -1.08% | 25,600 |
| Dec 8, 2025 | 278.00 | 282.00 | 277.00 | 278.00 | 275.68 | -1.42% | 76,100 |
| Dec 5, 2025 | 280.00 | 283.00 | 280.00 | 282.00 | 279.64 | 0.71% | 17,200 |
| Dec 4, 2025 | 283.00 | 284.00 | 279.00 | 280.00 | 277.66 | 0.72% | 40,400 |
| Dec 3, 2025 | 281.00 | 282.00 | 278.00 | 278.00 | 275.68 | -0.71% | 49,900 |
| Dec 2, 2025 | 281.00 | 282.00 | 279.00 | 280.00 | 277.66 | -0.36% | 12,800 |
| Dec 1, 2025 | 279.00 | 284.00 | 279.00 | 281.00 | 278.65 | -1.40% | 67,300 |