Waida Mfg. Co.,Ltd. (TYO:6158)
Japan
· Delayed Price · Currency is JPY 964.00
0.00 (0.00%)
Apr 30, 2026, 3:30 PM JST
Waida Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 969.00 | 969.00 | 950.00 | 964.00 | 964.00 | - | 3,300 |
| Apr 28, 2026 | 952.00 | 967.00 | 952.00 | 964.00 | 964.00 | 0.94% | 4,100 |
| Apr 27, 2026 | 990.00 | 990.00 | 949.00 | 955.00 | 955.00 | -3.24% | 21,200 |
| Apr 24, 2026 | 1,000.00 | 1,010.00 | 981.00 | 987.00 | 987.00 | -1.30% | 7,000 |
| Apr 23, 2026 | 1,024.00 | 1,024.00 | 999.00 | 1,000.00 | 1,000.00 | -2.06% | 4,800 |
| Apr 22, 2026 | 1,017.00 | 1,023.00 | 1,008.00 | 1,021.00 | 1,021.00 | 0.39% | 6,400 |
| Apr 21, 2026 | 1,017.00 | 1,033.00 | 1,015.00 | 1,017.00 | 1,017.00 | - | 14,600 |
| Apr 20, 2026 | 1,010.00 | 1,044.00 | 1,003.00 | 1,017.00 | 1,017.00 | 0.99% | 47,000 |
| Apr 17, 2026 | 1,012.00 | 1,015.00 | 1,004.00 | 1,007.00 | 1,007.00 | -0.49% | 4,800 |
| Apr 16, 2026 | 1,012.00 | 1,027.00 | 1,005.00 | 1,012.00 | 1,012.00 | - | 22,800 |
| Apr 15, 2026 | 1,028.00 | 1,034.00 | 1,000.00 | 1,012.00 | 1,012.00 | -1.56% | 7,400 |
| Apr 14, 2026 | 1,028.00 | 1,032.00 | 1,013.00 | 1,028.00 | 1,028.00 | - | 17,900 |
| Apr 13, 2026 | 992.00 | 1,028.00 | 986.00 | 1,028.00 | 1,028.00 | 3.94% | 32,600 |
| Apr 10, 2026 | 988.00 | 996.00 | 969.00 | 989.00 | 989.00 | 0.10% | 7,400 |
| Apr 9, 2026 | 992.00 | 992.00 | 977.00 | 988.00 | 988.00 | -0.30% | 8,700 |
| Apr 8, 2026 | 970.00 | 992.00 | 970.00 | 991.00 | 991.00 | 2.16% | 12,000 |
| Apr 7, 2026 | 980.00 | 990.00 | 966.00 | 970.00 | 970.00 | -1.22% | 16,500 |
| Apr 6, 2026 | 966.00 | 983.00 | 964.00 | 982.00 | 982.00 | 1.66% | 9,700 |
| Apr 3, 2026 | 966.00 | 969.00 | 958.00 | 966.00 | 966.00 | 0.63% | 5,100 |
| Apr 2, 2026 | 968.00 | 974.00 | 953.00 | 960.00 | 960.00 | -0.72% | 13,500 |
| Apr 1, 2026 | 952.00 | 967.00 | 942.00 | 967.00 | 967.00 | 4.20% | 10,900 |
| Mar 31, 2026 | 917.00 | 933.00 | 913.00 | 928.00 | 928.00 | 0.32% | 25,900 |
| Mar 30, 2026 | 934.00 | 935.00 | 915.00 | 925.00 | 925.00 | -3.95% | 10,900 |
| Mar 27, 2026 | 954.00 | 966.00 | 940.00 | 963.00 | 946.00 | 1.48% | 15,400 |
| Mar 26, 2026 | 970.00 | 974.00 | 946.00 | 949.00 | 932.25 | -2.57% | 14,500 |
| Mar 25, 2026 | 938.00 | 974.00 | 938.00 | 974.00 | 956.81 | 3.84% | 17,400 |
| Mar 24, 2026 | 940.00 | 940.00 | 921.00 | 938.00 | 921.44 | 2.29% | 12,500 |
| Mar 23, 2026 | 950.00 | 950.00 | 915.00 | 917.00 | 900.81 | -4.88% | 38,000 |
| Mar 19, 2026 | 985.00 | 985.00 | 953.00 | 964.00 | 946.98 | -1.63% | 25,300 |
| Mar 18, 2026 | 959.00 | 981.00 | 959.00 | 980.00 | 962.70 | 2.73% | 22,000 |
| Mar 17, 2026 | 974.00 | 986.00 | 950.00 | 954.00 | 937.16 | -0.52% | 38,800 |
| Mar 16, 2026 | 978.00 | 1,010.00 | 940.00 | 959.00 | 942.07 | 2.79% | 130,300 |
| Mar 13, 2026 | 937.00 | 946.00 | 932.00 | 933.00 | 916.53 | -1.58% | 11,800 |
| Mar 12, 2026 | 952.00 | 960.00 | 941.00 | 948.00 | 931.26 | -1.96% | 19,700 |
| Mar 11, 2026 | 958.00 | 978.00 | 958.00 | 967.00 | 949.93 | 0.94% | 11,800 |
| Mar 10, 2026 | 944.00 | 960.00 | 937.00 | 958.00 | 941.09 | 3.12% | 8,300 |
| Mar 9, 2026 | 969.00 | 969.00 | 913.00 | 929.00 | 912.60 | -5.40% | 27,900 |
| Mar 6, 2026 | 996.00 | 1,002.00 | 979.00 | 982.00 | 964.66 | -1.60% | 14,500 |
| Mar 5, 2026 | 962.00 | 1,023.00 | 962.00 | 998.00 | 980.38 | 2.15% | 20,100 |
| Mar 4, 2026 | 1,000.00 | 1,039.00 | 969.00 | 977.00 | 959.75 | -3.84% | 30,600 |
| Mar 3, 2026 | 1,046.00 | 1,057.00 | 1,016.00 | 1,016.00 | 998.06 | -2.78% | 32,800 |
| Mar 2, 2026 | 1,079.00 | 1,079.00 | 1,022.00 | 1,045.00 | 1,026.55 | -5.09% | 29,500 |
| Feb 27, 2026 | 1,043.00 | 1,140.00 | 1,043.00 | 1,101.00 | 1,081.56 | 4.66% | 77,100 |
| Feb 26, 2026 | 1,057.00 | 1,068.00 | 1,045.00 | 1,052.00 | 1,033.43 | -0.47% | 21,500 |
| Feb 25, 2026 | 1,056.00 | 1,067.00 | 1,056.00 | 1,057.00 | 1,038.34 | -1.12% | 18,300 |
| Feb 24, 2026 | 1,045.00 | 1,081.00 | 1,021.00 | 1,069.00 | 1,050.13 | 2.10% | 48,700 |
| Feb 20, 2026 | 1,072.00 | 1,108.00 | 1,031.00 | 1,047.00 | 1,028.52 | -4.99% | 75,700 |
| Feb 19, 2026 | 1,153.00 | 1,185.00 | 1,068.00 | 1,102.00 | 1,082.55 | -4.09% | 110,000 |
| Feb 18, 2026 | 1,179.00 | 1,346.00 | 990.00 | 1,149.00 | 1,128.72 | 1.77% | 640,100 |
| Feb 17, 2026 | 1,100.00 | 1,180.00 | 1,062.00 | 1,129.00 | 1,109.07 | 5.51% | 208,200 |
| Feb 16, 2026 | 1,010.00 | 1,123.00 | 1,000.00 | 1,070.00 | 1,051.11 | 8.41% | 84,400 |
| Feb 13, 2026 | 1,052.00 | 1,065.00 | 966.00 | 987.00 | 969.58 | -7.24% | 71,800 |
| Feb 12, 2026 | 1,025.00 | 1,122.00 | 1,002.00 | 1,064.00 | 1,045.22 | 3.80% | 104,800 |
| Feb 10, 2026 | 1,021.00 | 1,063.00 | 1,020.00 | 1,025.00 | 1,006.91 | 3.22% | 88,900 |
| Feb 9, 2026 | 988.00 | 1,022.00 | 988.00 | 993.00 | 975.47 | 2.06% | 62,100 |
| Feb 6, 2026 | 933.00 | 975.00 | 928.00 | 973.00 | 955.82 | 1.04% | 18,100 |
| Feb 5, 2026 | 956.00 | 985.00 | 923.00 | 963.00 | 946.00 | 1.90% | 68,000 |
| Feb 4, 2026 | 916.00 | 958.00 | 908.00 | 945.00 | 928.32 | 4.30% | 49,300 |
| Feb 3, 2026 | 912.00 | 926.00 | 905.00 | 906.00 | 890.01 | 0.33% | 13,400 |
| Feb 2, 2026 | 913.00 | 913.00 | 900.00 | 903.00 | 887.06 | -1.31% | 5,700 |
| Jan 30, 2026 | 918.00 | 918.00 | 898.00 | 915.00 | 898.85 | 0.33% | 19,300 |
| Jan 29, 2026 | 921.00 | 921.00 | 884.00 | 912.00 | 895.90 | -4.10% | 75,700 |
| Jan 28, 2026 | 918.00 | 1,069.00 | 915.00 | 951.00 | 934.21 | 3.48% | 509,300 |
| Jan 27, 2026 | 919.00 | 919.00 | 909.00 | 919.00 | 902.78 | 0.88% | 1,900 |
| Jan 26, 2026 | 912.00 | 913.00 | 906.00 | 911.00 | 894.92 | -0.11% | 2,100 |
| Jan 23, 2026 | 916.00 | 916.00 | 912.00 | 912.00 | 895.90 | -0.55% | 2,300 |
| Jan 22, 2026 | 897.00 | 918.00 | 897.00 | 917.00 | 900.81 | 2.23% | 16,000 |
| Jan 21, 2026 | 903.00 | 908.00 | 895.00 | 897.00 | 881.17 | -1.21% | 9,700 |
| Jan 20, 2026 | 908.00 | 908.00 | 902.00 | 908.00 | 891.97 | 0.22% | 10,700 |
| Jan 19, 2026 | 905.00 | 909.00 | 902.00 | 906.00 | 890.01 | 0.11% | 11,500 |
| Jan 16, 2026 | 894.00 | 912.00 | 890.00 | 905.00 | 889.02 | 1.57% | 14,400 |
| Jan 15, 2026 | 890.00 | 892.00 | 890.00 | 891.00 | 875.27 | 0.22% | 6,400 |
| Jan 14, 2026 | 888.00 | 892.00 | 885.00 | 889.00 | 873.31 | 0.11% | 11,100 |
| Jan 13, 2026 | 895.00 | 895.00 | 885.00 | 888.00 | 872.32 | -0.78% | 8,300 |
| Jan 9, 2026 | 886.00 | 895.00 | 886.00 | 895.00 | 879.20 | 1.24% | 5,400 |
| Jan 8, 2026 | 886.00 | 898.00 | 884.00 | 884.00 | 868.39 | -0.11% | 5,800 |
| Jan 7, 2026 | 890.00 | 892.00 | 884.00 | 885.00 | 869.38 | -0.56% | 6,100 |
| Jan 6, 2026 | 885.00 | 890.00 | 870.00 | 890.00 | 874.29 | 0.56% | 6,600 |
| Jan 5, 2026 | 888.00 | 889.00 | 878.00 | 885.00 | 869.38 | -0.34% | 5,800 |
| Dec 30, 2025 | 890.00 | 891.00 | 885.00 | 888.00 | 872.32 | 0.45% | 12,600 |
| Dec 29, 2025 | 873.00 | 886.00 | 873.00 | 884.00 | 868.39 | 1.61% | 9,200 |
| Dec 26, 2025 | 865.00 | 870.00 | 862.00 | 870.00 | 854.64 | 0.69% | 7,600 |
| Dec 25, 2025 | 858.00 | 864.00 | 858.00 | 864.00 | 848.75 | 0.70% | 9,600 |
| Dec 24, 2025 | 857.00 | 858.00 | 855.00 | 858.00 | 842.85 | 0.12% | 6,500 |
| Dec 23, 2025 | 858.00 | 858.00 | 848.00 | 857.00 | 841.87 | -0.12% | 14,900 |
| Dec 22, 2025 | 861.00 | 861.00 | 854.00 | 858.00 | 842.85 | -0.58% | 13,600 |
| Dec 19, 2025 | 867.00 | 871.00 | 859.00 | 863.00 | 847.77 | -0.69% | 10,200 |
| Dec 18, 2025 | 863.00 | 870.00 | 860.00 | 869.00 | 853.66 | 0.70% | 4,300 |
| Dec 17, 2025 | 865.00 | 865.00 | 860.00 | 863.00 | 847.77 | -0.46% | 2,700 |
| Dec 16, 2025 | 868.00 | 869.00 | 867.00 | 867.00 | 851.69 | -0.12% | 2,200 |
| Dec 15, 2025 | 868.00 | 868.00 | 866.00 | 868.00 | 852.68 | - | 6,000 |
| Dec 12, 2025 | 863.00 | 868.00 | 861.00 | 868.00 | 852.68 | -0.23% | 6,800 |
| Dec 11, 2025 | 869.00 | 870.00 | 867.00 | 870.00 | 854.64 | -0.11% | 1,200 |
| Dec 10, 2025 | 869.00 | 874.00 | 863.00 | 871.00 | 855.62 | 0.46% | 3,500 |
| Dec 9, 2025 | 873.00 | 873.00 | 866.00 | 867.00 | 851.69 | -0.69% | 2,600 |
| Dec 8, 2025 | 871.00 | 877.00 | 871.00 | 873.00 | 857.59 | -0.11% | 2,800 |
| Dec 5, 2025 | 871.00 | 875.00 | 871.00 | 874.00 | 858.57 | -0.11% | 5,300 |
| Dec 4, 2025 | 868.00 | 886.00 | 868.00 | 875.00 | 859.55 | 0.92% | 3,600 |
| Dec 3, 2025 | 867.00 | 876.00 | 865.00 | 867.00 | 851.69 | -0.57% | 3,800 |
| Dec 2, 2025 | 870.00 | 879.00 | 869.00 | 872.00 | 856.61 | -0.23% | 7,100 |