Waida Mfg. Co.,Ltd. (TYO:6158)
Japan
· Delayed Price · Currency is JPY 958.00
+29.00 (3.12%)
Mar 10, 2026, 3:30 PM JST
Waida Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 944.00 | 960.00 | 937.00 | 958.00 | 958.00 | 3.12% | 8,300 |
| Mar 9, 2026 | 969.00 | 969.00 | 913.00 | 929.00 | 929.00 | -5.40% | 27,900 |
| Mar 6, 2026 | 996.00 | 1,002.00 | 979.00 | 982.00 | 982.00 | -1.60% | 14,500 |
| Mar 5, 2026 | 962.00 | 1,023.00 | 962.00 | 998.00 | 998.00 | 2.15% | 20,100 |
| Mar 4, 2026 | 1,000.00 | 1,039.00 | 969.00 | 977.00 | 977.00 | -3.84% | 30,600 |
| Mar 3, 2026 | 1,046.00 | 1,057.00 | 1,016.00 | 1,016.00 | 1,016.00 | -2.78% | 32,800 |
| Mar 2, 2026 | 1,079.00 | 1,079.00 | 1,022.00 | 1,045.00 | 1,045.00 | -5.09% | 29,500 |
| Feb 27, 2026 | 1,043.00 | 1,140.00 | 1,043.00 | 1,101.00 | 1,101.00 | 4.66% | 77,100 |
| Feb 26, 2026 | 1,057.00 | 1,068.00 | 1,045.00 | 1,052.00 | 1,052.00 | -0.47% | 21,500 |
| Feb 25, 2026 | 1,056.00 | 1,067.00 | 1,056.00 | 1,057.00 | 1,057.00 | -1.12% | 18,300 |
| Feb 24, 2026 | 1,045.00 | 1,081.00 | 1,021.00 | 1,069.00 | 1,069.00 | 2.10% | 48,700 |
| Feb 20, 2026 | 1,072.00 | 1,108.00 | 1,031.00 | 1,047.00 | 1,047.00 | -4.99% | 75,700 |
| Feb 19, 2026 | 1,153.00 | 1,185.00 | 1,068.00 | 1,102.00 | 1,102.00 | -4.09% | 110,000 |
| Feb 18, 2026 | 1,179.00 | 1,346.00 | 990.00 | 1,149.00 | 1,149.00 | 1.77% | 640,100 |
| Feb 17, 2026 | 1,100.00 | 1,180.00 | 1,062.00 | 1,129.00 | 1,129.00 | 5.51% | 208,200 |
| Feb 16, 2026 | 1,010.00 | 1,123.00 | 1,000.00 | 1,070.00 | 1,070.00 | 8.41% | 84,400 |
| Feb 13, 2026 | 1,052.00 | 1,065.00 | 966.00 | 987.00 | 987.00 | -7.24% | 71,800 |
| Feb 12, 2026 | 1,025.00 | 1,122.00 | 1,002.00 | 1,064.00 | 1,064.00 | 3.80% | 104,800 |
| Feb 10, 2026 | 1,021.00 | 1,063.00 | 1,020.00 | 1,025.00 | 1,025.00 | 3.22% | 88,900 |
| Feb 9, 2026 | 988.00 | 1,022.00 | 988.00 | 993.00 | 993.00 | 2.06% | 62,100 |
| Feb 6, 2026 | 933.00 | 975.00 | 928.00 | 973.00 | 973.00 | 1.04% | 18,100 |
| Feb 5, 2026 | 956.00 | 985.00 | 923.00 | 963.00 | 963.00 | 1.90% | 68,000 |
| Feb 4, 2026 | 916.00 | 958.00 | 908.00 | 945.00 | 945.00 | 4.30% | 49,300 |
| Feb 3, 2026 | 912.00 | 926.00 | 905.00 | 906.00 | 906.00 | 0.33% | 13,400 |
| Feb 2, 2026 | 913.00 | 913.00 | 900.00 | 903.00 | 903.00 | -1.31% | 5,700 |
| Jan 30, 2026 | 918.00 | 918.00 | 898.00 | 915.00 | 915.00 | 0.33% | 19,300 |
| Jan 29, 2026 | 921.00 | 921.00 | 884.00 | 912.00 | 912.00 | -4.10% | 75,700 |
| Jan 28, 2026 | 918.00 | 1,069.00 | 915.00 | 951.00 | 951.00 | 3.48% | 509,300 |
| Jan 27, 2026 | 919.00 | 919.00 | 909.00 | 919.00 | 919.00 | 0.88% | 1,900 |
| Jan 26, 2026 | 912.00 | 913.00 | 906.00 | 911.00 | 911.00 | -0.11% | 2,100 |
| Jan 23, 2026 | 916.00 | 916.00 | 912.00 | 912.00 | 912.00 | -0.55% | 2,300 |
| Jan 22, 2026 | 897.00 | 918.00 | 897.00 | 917.00 | 917.00 | 2.23% | 16,000 |
| Jan 21, 2026 | 903.00 | 908.00 | 895.00 | 897.00 | 897.00 | -1.21% | 9,700 |
| Jan 20, 2026 | 908.00 | 908.00 | 902.00 | 908.00 | 908.00 | 0.22% | 10,700 |
| Jan 19, 2026 | 905.00 | 909.00 | 902.00 | 906.00 | 906.00 | 0.11% | 11,500 |
| Jan 16, 2026 | 894.00 | 912.00 | 890.00 | 905.00 | 905.00 | 1.57% | 14,400 |
| Jan 15, 2026 | 890.00 | 892.00 | 890.00 | 891.00 | 891.00 | 0.22% | 6,400 |
| Jan 14, 2026 | 888.00 | 892.00 | 885.00 | 889.00 | 889.00 | 0.11% | 11,100 |
| Jan 13, 2026 | 895.00 | 895.00 | 885.00 | 888.00 | 888.00 | -0.78% | 8,300 |
| Jan 9, 2026 | 886.00 | 895.00 | 886.00 | 895.00 | 895.00 | 1.24% | 5,400 |
| Jan 8, 2026 | 886.00 | 898.00 | 884.00 | 884.00 | 884.00 | -0.11% | 5,800 |
| Jan 7, 2026 | 890.00 | 892.00 | 884.00 | 885.00 | 885.00 | -0.56% | 6,100 |
| Jan 6, 2026 | 885.00 | 890.00 | 870.00 | 890.00 | 890.00 | 0.56% | 6,600 |
| Jan 5, 2026 | 888.00 | 889.00 | 878.00 | 885.00 | 885.00 | -0.34% | 5,800 |
| Dec 30, 2025 | 890.00 | 891.00 | 885.00 | 888.00 | 888.00 | 0.45% | 12,600 |
| Dec 29, 2025 | 873.00 | 886.00 | 873.00 | 884.00 | 884.00 | 1.61% | 9,200 |
| Dec 26, 2025 | 865.00 | 870.00 | 862.00 | 870.00 | 870.00 | 0.69% | 7,600 |
| Dec 25, 2025 | 858.00 | 864.00 | 858.00 | 864.00 | 864.00 | 0.70% | 9,600 |
| Dec 24, 2025 | 857.00 | 858.00 | 855.00 | 858.00 | 858.00 | 0.12% | 6,500 |
| Dec 23, 2025 | 858.00 | 858.00 | 848.00 | 857.00 | 857.00 | -0.12% | 14,900 |
| Dec 22, 2025 | 861.00 | 861.00 | 854.00 | 858.00 | 858.00 | -0.58% | 13,600 |
| Dec 19, 2025 | 867.00 | 871.00 | 859.00 | 863.00 | 863.00 | -0.69% | 10,200 |
| Dec 18, 2025 | 863.00 | 870.00 | 860.00 | 869.00 | 869.00 | 0.70% | 4,300 |
| Dec 17, 2025 | 865.00 | 865.00 | 860.00 | 863.00 | 863.00 | -0.46% | 2,700 |
| Dec 16, 2025 | 868.00 | 869.00 | 867.00 | 867.00 | 867.00 | -0.12% | 2,200 |
| Dec 15, 2025 | 868.00 | 868.00 | 866.00 | 868.00 | 868.00 | - | 6,000 |
| Dec 12, 2025 | 863.00 | 868.00 | 861.00 | 868.00 | 868.00 | -0.23% | 6,800 |
| Dec 11, 2025 | 869.00 | 870.00 | 867.00 | 870.00 | 870.00 | -0.11% | 1,200 |
| Dec 10, 2025 | 869.00 | 874.00 | 863.00 | 871.00 | 871.00 | 0.46% | 3,500 |
| Dec 9, 2025 | 873.00 | 873.00 | 866.00 | 867.00 | 867.00 | -0.69% | 2,600 |
| Dec 8, 2025 | 871.00 | 877.00 | 871.00 | 873.00 | 873.00 | -0.11% | 2,800 |
| Dec 5, 2025 | 871.00 | 875.00 | 871.00 | 874.00 | 874.00 | -0.11% | 5,300 |
| Dec 4, 2025 | 868.00 | 886.00 | 868.00 | 875.00 | 875.00 | 0.92% | 3,600 |
| Dec 3, 2025 | 867.00 | 876.00 | 865.00 | 867.00 | 867.00 | -0.57% | 3,800 |
| Dec 2, 2025 | 870.00 | 879.00 | 869.00 | 872.00 | 872.00 | -0.23% | 7,100 |
| Dec 1, 2025 | 881.00 | 984.00 | 870.00 | 874.00 | 874.00 | -0.57% | 233,300 |
| Nov 28, 2025 | 874.00 | 879.00 | 863.00 | 879.00 | 879.00 | 0.57% | 9,500 |
| Nov 27, 2025 | 879.00 | 880.00 | 873.00 | 874.00 | 874.00 | -0.57% | 3,500 |
| Nov 26, 2025 | 875.00 | 879.00 | 874.00 | 879.00 | 879.00 | 1.27% | 2,600 |
| Nov 25, 2025 | 876.00 | 876.00 | 867.00 | 868.00 | 868.00 | -0.80% | 5,200 |
| Nov 21, 2025 | 875.00 | 875.00 | 867.00 | 875.00 | 875.00 | - | 400 |
| Nov 20, 2025 | 867.00 | 880.00 | 866.00 | 875.00 | 875.00 | 0.92% | 4,400 |
| Nov 19, 2025 | 868.00 | 868.00 | 867.00 | 867.00 | 867.00 | -0.12% | 1,400 |
| Nov 18, 2025 | 868.00 | 873.00 | 868.00 | 868.00 | 868.00 | -0.34% | 900 |
| Nov 17, 2025 | 875.00 | 879.00 | 870.00 | 871.00 | 871.00 | 0.11% | 9,700 |
| Nov 14, 2025 | 864.00 | 871.00 | 864.00 | 870.00 | 870.00 | 1.05% | 3,900 |
| Nov 13, 2025 | 862.00 | 866.00 | 861.00 | 861.00 | 861.00 | - | 1,400 |
| Nov 12, 2025 | 864.00 | 871.00 | 860.00 | 861.00 | 861.00 | -0.46% | 5,100 |
| Nov 11, 2025 | 872.00 | 877.00 | 865.00 | 865.00 | 865.00 | -0.80% | 6,500 |
| Nov 10, 2025 | 868.00 | 872.00 | 868.00 | 872.00 | 872.00 | 0.46% | 2,200 |
| Nov 7, 2025 | 854.00 | 876.00 | 854.00 | 868.00 | 868.00 | 1.64% | 8,800 |
| Nov 6, 2025 | 848.00 | 854.00 | 847.00 | 854.00 | 854.00 | 1.43% | 5,700 |
| Nov 5, 2025 | 854.00 | 854.00 | 836.00 | 842.00 | 842.00 | -1.64% | 11,900 |
| Nov 4, 2025 | 873.00 | 873.00 | 854.00 | 856.00 | 856.00 | -1.95% | 10,700 |
| Oct 31, 2025 | 875.00 | 876.00 | 873.00 | 873.00 | 873.00 | -1.36% | 7,000 |
| Oct 30, 2025 | 878.00 | 885.00 | 875.00 | 885.00 | 885.00 | 0.80% | 1,400 |
| Oct 29, 2025 | 883.00 | 888.00 | 878.00 | 878.00 | 878.00 | -1.13% | 6,400 |
| Oct 28, 2025 | 887.00 | 888.00 | 881.00 | 888.00 | 888.00 | 0.11% | 3,100 |
| Oct 27, 2025 | 889.00 | 890.00 | 880.00 | 887.00 | 887.00 | 0.34% | 8,000 |
| Oct 24, 2025 | 884.00 | 890.00 | 880.00 | 884.00 | 884.00 | 0.91% | 6,100 |
| Oct 23, 2025 | 874.00 | 879.00 | 872.00 | 876.00 | 876.00 | -0.11% | 7,000 |
| Oct 22, 2025 | 878.00 | 884.00 | 873.00 | 877.00 | 877.00 | 0.11% | 2,400 |
| Oct 21, 2025 | 880.00 | 880.00 | 869.00 | 876.00 | 876.00 | -0.90% | 4,700 |
| Oct 20, 2025 | 880.00 | 884.00 | 878.00 | 884.00 | 884.00 | 0.80% | 2,600 |
| Oct 17, 2025 | 880.00 | 880.00 | 876.00 | 877.00 | 877.00 | -0.23% | 1,700 |
| Oct 16, 2025 | 880.00 | 880.00 | 873.00 | 879.00 | 879.00 | 0.11% | 2,700 |
| Oct 15, 2025 | 876.00 | 879.00 | 873.00 | 878.00 | 878.00 | 0.23% | 2,400 |
| Oct 14, 2025 | 882.00 | 889.00 | 872.00 | 876.00 | 876.00 | -1.79% | 4,200 |
| Oct 10, 2025 | 890.00 | 899.00 | 889.00 | 892.00 | 892.00 | -0.56% | 2,400 |
| Oct 9, 2025 | 893.00 | 897.00 | 889.00 | 897.00 | 897.00 | 0.56% | 1,200 |