Waqoo Inc. (TYO:4937)
Japan
· Delayed Price · Currency is JPY 1,548.00
+18.00 (1.18%)
At close: Mar 10, 2026
Waqoo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,500.00 | 1,530.00 | 1,440.00 | 1,530.00 | 1,530.00 | - | 3,500 |
| Mar 6, 2026 | 1,530.00 | 1,550.00 | 1,530.00 | 1,530.00 | 1,530.00 | - | 2,700 |
| Mar 5, 2026 | 1,500.00 | 1,540.00 | 1,500.00 | 1,530.00 | 1,530.00 | 5.08% | 2,300 |
| Mar 4, 2026 | 1,541.00 | 1,590.00 | 1,450.00 | 1,456.00 | 1,456.00 | -7.73% | 9,400 |
| Mar 3, 2026 | 1,569.00 | 1,579.00 | 1,559.00 | 1,578.00 | 1,578.00 | 2.67% | 3,100 |
| Mar 2, 2026 | 1,511.00 | 1,559.00 | 1,501.00 | 1,537.00 | 1,537.00 | -0.07% | 1,700 |
| Feb 27, 2026 | 1,505.00 | 1,538.00 | 1,500.00 | 1,538.00 | 1,538.00 | 1.18% | 4,700 |
| Feb 26, 2026 | 1,532.00 | 1,551.00 | 1,498.00 | 1,520.00 | 1,520.00 | -0.78% | 3,100 |
| Feb 25, 2026 | 1,464.00 | 1,538.00 | 1,464.00 | 1,532.00 | 1,532.00 | 1.93% | 4,000 |
| Feb 24, 2026 | 1,507.00 | 1,520.00 | 1,503.00 | 1,503.00 | 1,503.00 | -0.79% | 4,000 |
| Feb 20, 2026 | 1,472.00 | 1,628.00 | 1,437.00 | 1,515.00 | 1,515.00 | 3.63% | 30,500 |
| Feb 19, 2026 | 1,478.00 | 1,544.00 | 1,462.00 | 1,462.00 | 1,462.00 | -1.55% | 3,200 |
| Feb 18, 2026 | 1,481.00 | 1,516.00 | 1,449.00 | 1,485.00 | 1,485.00 | 0.34% | 3,600 |
| Feb 17, 2026 | 1,400.00 | 1,480.00 | 1,400.00 | 1,480.00 | 1,480.00 | 5.64% | 2,800 |
| Feb 16, 2026 | 1,430.00 | 1,463.00 | 1,401.00 | 1,401.00 | 1,401.00 | -0.71% | 7,700 |
| Feb 13, 2026 | 1,431.00 | 1,451.00 | 1,379.00 | 1,411.00 | 1,411.00 | -5.37% | 18,100 |
| Feb 12, 2026 | 1,401.00 | 1,515.00 | 1,401.00 | 1,491.00 | 1,491.00 | 6.35% | 18,900 |
| Feb 10, 2026 | 1,405.00 | 1,420.00 | 1,398.00 | 1,402.00 | 1,402.00 | 0.07% | 800 |
| Feb 9, 2026 | 1,400.00 | 1,419.00 | 1,393.00 | 1,401.00 | 1,401.00 | 0.07% | 2,100 |
| Feb 6, 2026 | 1,378.00 | 1,415.00 | 1,378.00 | 1,400.00 | 1,400.00 | 1.08% | 2,400 |
| Feb 5, 2026 | 1,409.00 | 1,415.00 | 1,385.00 | 1,385.00 | 1,385.00 | -0.86% | 1,200 |
| Feb 4, 2026 | 1,402.00 | 1,402.00 | 1,390.00 | 1,397.00 | 1,397.00 | -1.06% | 1,800 |
| Feb 3, 2026 | 1,385.00 | 1,422.00 | 1,385.00 | 1,412.00 | 1,412.00 | 1.95% | 6,000 |
| Feb 2, 2026 | 1,384.00 | 1,399.00 | 1,384.00 | 1,385.00 | 1,385.00 | 0.07% | 500 |
| Jan 30, 2026 | 1,376.00 | 1,391.00 | 1,372.00 | 1,384.00 | 1,384.00 | -0.07% | 2,200 |
| Jan 29, 2026 | 1,377.00 | 1,400.00 | 1,377.00 | 1,385.00 | 1,385.00 | 0.87% | 2,100 |
| Jan 28, 2026 | 1,400.00 | 1,412.00 | 1,373.00 | 1,373.00 | 1,373.00 | -3.51% | 2,700 |
| Jan 27, 2026 | 1,391.00 | 1,423.00 | 1,381.00 | 1,423.00 | 1,423.00 | 1.64% | 3,100 |
| Jan 26, 2026 | 1,401.00 | 1,420.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.07% | 1,900 |
| Jan 23, 2026 | 1,396.00 | 1,413.00 | 1,396.00 | 1,401.00 | 1,401.00 | -0.57% | 2,500 |
| Jan 22, 2026 | 1,365.00 | 1,424.00 | 1,364.00 | 1,409.00 | 1,409.00 | 2.92% | 3,900 |
| Jan 21, 2026 | 1,403.00 | 1,403.00 | 1,369.00 | 1,369.00 | 1,369.00 | -1.44% | 1,600 |
| Jan 20, 2026 | 1,403.00 | 1,403.00 | 1,365.00 | 1,389.00 | 1,389.00 | -1.77% | 10,000 |
| Jan 19, 2026 | 1,427.00 | 1,450.00 | 1,385.00 | 1,414.00 | 1,414.00 | -0.91% | 5,600 |
| Jan 16, 2026 | 1,400.00 | 1,454.00 | 1,386.00 | 1,427.00 | 1,427.00 | 2.81% | 23,500 |
| Jan 15, 2026 | 1,364.00 | 1,400.00 | 1,361.00 | 1,388.00 | 1,388.00 | 1.61% | 13,000 |
| Jan 14, 2026 | 1,400.00 | 1,415.00 | 1,366.00 | 1,366.00 | 1,366.00 | -1.44% | 20,700 |
| Jan 13, 2026 | 1,410.00 | 1,410.00 | 1,365.00 | 1,386.00 | 1,386.00 | -1.70% | 6,500 |
| Jan 9, 2026 | 1,349.00 | 1,415.00 | 1,349.00 | 1,410.00 | 1,410.00 | 3.91% | 14,300 |
| Jan 8, 2026 | 1,369.00 | 1,376.00 | 1,354.00 | 1,357.00 | 1,357.00 | -1.31% | 10,000 |
| Jan 7, 2026 | 1,376.00 | 1,385.00 | 1,366.00 | 1,375.00 | 1,375.00 | -1.01% | 3,400 |
| Jan 6, 2026 | 1,369.00 | 1,406.00 | 1,369.00 | 1,389.00 | 1,389.00 | 0.51% | 1,900 |
| Jan 5, 2026 | 1,377.00 | 1,382.00 | 1,371.00 | 1,382.00 | 1,382.00 | 0.36% | 1,800 |
| Dec 30, 2025 | 1,355.00 | 1,393.00 | 1,341.00 | 1,377.00 | 1,377.00 | 0.88% | 4,500 |
| Dec 29, 2025 | 1,340.00 | 1,384.00 | 1,340.00 | 1,365.00 | 1,365.00 | 1.87% | 21,100 |
| Dec 26, 2025 | 1,371.00 | 1,391.00 | 1,339.00 | 1,340.00 | 1,340.00 | -1.98% | 40,900 |
| Dec 25, 2025 | 1,391.00 | 1,418.00 | 1,366.00 | 1,367.00 | 1,367.00 | -2.36% | 19,400 |
| Dec 24, 2025 | 1,427.00 | 1,427.00 | 1,400.00 | 1,400.00 | 1,400.00 | -1.89% | 3,300 |
| Dec 23, 2025 | 1,430.00 | 1,450.00 | 1,402.00 | 1,427.00 | 1,427.00 | 1.28% | 9,800 |
| Dec 22, 2025 | 1,415.00 | 1,448.00 | 1,401.00 | 1,409.00 | 1,409.00 | -2.42% | 7,200 |
| Dec 19, 2025 | 1,345.00 | 1,445.00 | 1,344.00 | 1,444.00 | 1,444.00 | 7.28% | 43,400 |
| Dec 18, 2025 | 1,370.00 | 1,370.00 | 1,341.00 | 1,346.00 | 1,346.00 | -0.66% | 3,700 |
| Dec 17, 2025 | 1,325.00 | 1,479.00 | 1,325.00 | 1,355.00 | 1,355.00 | 3.04% | 55,200 |
| Dec 16, 2025 | 1,339.00 | 1,347.00 | 1,292.00 | 1,315.00 | 1,315.00 | -2.81% | 17,700 |
| Dec 15, 2025 | 1,407.00 | 1,407.00 | 1,352.00 | 1,353.00 | 1,353.00 | -2.87% | 22,500 |
| Dec 12, 2025 | 1,528.00 | 1,598.00 | 1,365.00 | 1,393.00 | 1,393.00 | -9.78% | 53,200 |
| Dec 11, 2025 | 1,703.00 | 1,703.00 | 1,541.00 | 1,544.00 | 1,544.00 | -10.75% | 13,900 |
| Dec 10, 2025 | 1,742.00 | 1,757.00 | 1,723.00 | 1,730.00 | 1,730.00 | -0.69% | 53,600 |
| Dec 9, 2025 | 1,737.00 | 1,742.00 | 1,732.00 | 1,742.00 | 1,742.00 | 0.06% | 14,900 |
| Dec 8, 2025 | 1,745.00 | 1,745.00 | 1,731.00 | 1,741.00 | 1,741.00 | 0.29% | 38,500 |
| Dec 5, 2025 | 1,743.00 | 1,743.00 | 1,725.00 | 1,736.00 | 1,736.00 | -0.46% | 17,900 |
| Dec 4, 2025 | 1,712.00 | 1,744.00 | 1,712.00 | 1,744.00 | 1,744.00 | 1.93% | 22,700 |
| Dec 3, 2025 | 1,715.00 | 1,719.00 | 1,711.00 | 1,711.00 | 1,711.00 | -0.18% | 11,200 |
| Dec 2, 2025 | 1,728.00 | 1,728.00 | 1,711.00 | 1,714.00 | 1,714.00 | -0.81% | 17,900 |
| Dec 1, 2025 | 1,728.00 | 1,740.00 | 1,728.00 | 1,728.00 | 1,728.00 | 0.17% | 16,800 |
| Nov 28, 2025 | 1,740.00 | 1,740.00 | 1,722.00 | 1,725.00 | 1,725.00 | -0.92% | 34,200 |
| Nov 27, 2025 | 1,745.00 | 1,751.00 | 1,740.00 | 1,741.00 | 1,741.00 | -0.57% | 22,600 |
| Nov 26, 2025 | 1,750.00 | 1,760.00 | 1,741.00 | 1,751.00 | 1,751.00 | 0.46% | 24,200 |
| Nov 25, 2025 | 1,765.00 | 1,773.00 | 1,743.00 | 1,743.00 | 1,743.00 | -1.69% | 57,100 |
| Nov 21, 2025 | 1,787.00 | 1,787.00 | 1,743.00 | 1,773.00 | 1,773.00 | -0.78% | 28,400 |
| Nov 20, 2025 | 1,780.00 | 1,790.00 | 1,775.00 | 1,787.00 | 1,787.00 | 0.96% | 24,100 |
| Nov 19, 2025 | 1,731.00 | 1,850.00 | 1,731.00 | 1,770.00 | 1,770.00 | 2.25% | 80,200 |
| Nov 18, 2025 | 1,730.00 | 1,743.00 | 1,720.00 | 1,731.00 | 1,731.00 | -0.80% | 32,000 |
| Nov 17, 2025 | 1,755.00 | 1,766.00 | 1,659.00 | 1,745.00 | 1,745.00 | -1.19% | 131,600 |
| Nov 14, 2025 | 1,766.00 | 1,766.00 | 1,766.00 | 1,766.00 | 1,766.00 | 20.46% | 31,500 |
| Nov 13, 2025 | 1,520.00 | 1,520.00 | 1,466.00 | 1,466.00 | 1,466.00 | -3.62% | 20,700 |
| Nov 12, 2025 | 1,436.00 | 1,521.00 | 1,435.00 | 1,521.00 | 1,521.00 | 5.26% | 39,600 |
| Nov 11, 2025 | 1,438.00 | 1,450.00 | 1,428.00 | 1,445.00 | 1,445.00 | -0.21% | 10,100 |
| Nov 10, 2025 | 1,460.00 | 1,460.00 | 1,395.00 | 1,448.00 | 1,448.00 | 3.43% | 26,900 |
| Nov 7, 2025 | 1,316.00 | 1,400.00 | 1,316.00 | 1,400.00 | 1,400.00 | 5.90% | 24,500 |
| Nov 6, 2025 | 1,340.00 | 1,340.00 | 1,319.00 | 1,322.00 | 1,322.00 | -0.90% | 1,700 |
| Nov 5, 2025 | 1,334.00 | 1,354.00 | 1,319.00 | 1,334.00 | 1,334.00 | -0.74% | 3,200 |
| Nov 4, 2025 | 1,396.00 | 1,396.00 | 1,342.00 | 1,344.00 | 1,344.00 | -3.79% | 8,600 |
| Oct 31, 2025 | 1,416.00 | 1,416.00 | 1,397.00 | 1,397.00 | 1,397.00 | -1.76% | 7,900 |
| Oct 30, 2025 | 1,422.00 | 1,447.00 | 1,397.00 | 1,422.00 | 1,422.00 | -0.84% | 19,500 |
| Oct 29, 2025 | 1,440.00 | 1,445.00 | 1,420.00 | 1,434.00 | 1,434.00 | -1.10% | 16,200 |
| Oct 28, 2025 | 1,384.00 | 1,459.00 | 1,384.00 | 1,450.00 | 1,450.00 | 4.84% | 31,100 |
| Oct 27, 2025 | 1,402.00 | 1,402.00 | 1,376.00 | 1,383.00 | 1,383.00 | -1.91% | 13,400 |
| Oct 24, 2025 | 1,390.00 | 1,410.00 | 1,358.00 | 1,410.00 | 1,410.00 | 0.86% | 22,400 |
| Oct 23, 2025 | 1,374.00 | 1,399.00 | 1,365.00 | 1,398.00 | 1,398.00 | -0.21% | 11,300 |
| Oct 22, 2025 | 1,376.00 | 1,415.00 | 1,376.00 | 1,401.00 | 1,401.00 | 0.94% | 12,100 |
| Oct 21, 2025 | 1,383.00 | 1,444.00 | 1,383.00 | 1,388.00 | 1,388.00 | 0.14% | 27,100 |
| Oct 20, 2025 | 1,345.00 | 1,413.00 | 1,345.00 | 1,386.00 | 1,386.00 | 0.80% | 10,100 |
| Oct 17, 2025 | 1,403.00 | 1,416.00 | 1,375.00 | 1,375.00 | 1,375.00 | -2.96% | 12,100 |
| Oct 16, 2025 | 1,434.00 | 1,472.00 | 1,413.00 | 1,417.00 | 1,417.00 | -0.07% | 7,200 |
| Oct 15, 2025 | 1,414.00 | 1,438.00 | 1,414.00 | 1,418.00 | 1,418.00 | -0.21% | 5,600 |
| Oct 14, 2025 | 1,463.00 | 1,463.00 | 1,411.00 | 1,421.00 | 1,421.00 | -3.00% | 16,000 |
| Oct 10, 2025 | 1,470.00 | 1,474.00 | 1,454.00 | 1,465.00 | 1,465.00 | -0.68% | 7,300 |
| Oct 9, 2025 | 1,403.00 | 1,475.00 | 1,392.00 | 1,475.00 | 1,475.00 | 2.93% | 21,500 |
| Oct 8, 2025 | 1,444.00 | 1,493.00 | 1,427.00 | 1,433.00 | 1,433.00 | -2.05% | 25,900 |