Weds Co., Ltd. (TYO:7551)
Japan
· Delayed Price · Currency is JPY 696.00
-3.00 (-0.43%)
At close: Mar 10, 2026
Weds Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 699.00 | 700.00 | 694.00 | 696.00 | 696.00 | -0.43% | 6,200 |
| Mar 9, 2026 | 695.00 | 700.00 | 690.00 | 699.00 | 699.00 | 0.43% | 9,600 |
| Mar 6, 2026 | 698.00 | 701.00 | 686.00 | 696.00 | 696.00 | -0.14% | 8,300 |
| Mar 5, 2026 | 702.00 | 703.00 | 694.00 | 697.00 | 697.00 | -0.29% | 14,200 |
| Mar 4, 2026 | 694.00 | 699.00 | 684.00 | 699.00 | 699.00 | -0.14% | 8,600 |
| Mar 3, 2026 | 695.00 | 703.00 | 695.00 | 700.00 | 700.00 | -0.28% | 7,700 |
| Mar 2, 2026 | 702.00 | 702.00 | 691.00 | 702.00 | 702.00 | - | 5,300 |
| Feb 27, 2026 | 701.00 | 703.00 | 701.00 | 702.00 | 702.00 | 0.14% | 4,600 |
| Feb 26, 2026 | 701.00 | 701.00 | 693.00 | 701.00 | 701.00 | - | 9,800 |
| Feb 25, 2026 | 699.00 | 701.00 | 693.00 | 701.00 | 701.00 | 0.43% | 8,300 |
| Feb 24, 2026 | 694.00 | 702.00 | 693.00 | 698.00 | 698.00 | 0.87% | 7,800 |
| Feb 20, 2026 | 695.00 | 695.00 | 691.00 | 692.00 | 692.00 | -0.43% | 5,500 |
| Feb 19, 2026 | 698.00 | 698.00 | 690.00 | 695.00 | 695.00 | 0.58% | 6,300 |
| Feb 18, 2026 | 688.00 | 697.00 | 687.00 | 691.00 | 691.00 | 0.44% | 3,900 |
| Feb 17, 2026 | 691.00 | 693.00 | 686.00 | 688.00 | 688.00 | -0.15% | 6,000 |
| Feb 16, 2026 | 688.00 | 690.00 | 685.00 | 689.00 | 689.00 | -0.29% | 11,000 |
| Feb 13, 2026 | 686.00 | 709.00 | 680.00 | 691.00 | 691.00 | 1.17% | 16,400 |
| Feb 12, 2026 | 680.00 | 683.00 | 675.00 | 683.00 | 683.00 | 0.89% | 51,700 |
| Feb 10, 2026 | 670.00 | 679.00 | 667.00 | 677.00 | 677.00 | 1.04% | 6,900 |
| Feb 9, 2026 | 681.00 | 685.00 | 666.00 | 670.00 | 670.00 | -1.03% | 10,600 |
| Feb 6, 2026 | 698.00 | 709.00 | 669.00 | 677.00 | 677.00 | -2.59% | 52,400 |
| Feb 5, 2026 | 686.00 | 698.00 | 686.00 | 695.00 | 695.00 | 1.31% | 6,600 |
| Feb 4, 2026 | 680.00 | 687.00 | 672.00 | 686.00 | 686.00 | 1.78% | 11,900 |
| Feb 3, 2026 | 674.00 | 674.00 | 663.00 | 674.00 | 674.00 | 0.60% | 4,000 |
| Feb 2, 2026 | 675.00 | 676.00 | 664.00 | 670.00 | 670.00 | 0.90% | 12,300 |
| Jan 30, 2026 | 669.00 | 669.00 | 660.00 | 664.00 | 664.00 | -0.15% | 4,700 |
| Jan 29, 2026 | 677.00 | 677.00 | 660.00 | 665.00 | 665.00 | -1.48% | 5,800 |
| Jan 28, 2026 | 676.00 | 676.00 | 665.00 | 675.00 | 675.00 | -0.15% | 5,700 |
| Jan 27, 2026 | 676.00 | 680.00 | 672.00 | 676.00 | 676.00 | - | 3,500 |
| Jan 26, 2026 | 683.00 | 683.00 | 665.00 | 676.00 | 676.00 | -1.02% | 19,300 |
| Jan 23, 2026 | 679.00 | 685.00 | 679.00 | 683.00 | 683.00 | 0.44% | 7,000 |
| Jan 22, 2026 | 677.00 | 683.00 | 677.00 | 680.00 | 680.00 | 0.44% | 6,400 |
| Jan 21, 2026 | 676.00 | 685.00 | 676.00 | 677.00 | 677.00 | -1.17% | 10,800 |
| Jan 20, 2026 | 680.00 | 685.00 | 677.00 | 685.00 | 685.00 | 0.74% | 9,700 |
| Jan 19, 2026 | 686.00 | 700.00 | 680.00 | 680.00 | 680.00 | -1.31% | 99,100 |
| Jan 16, 2026 | 682.00 | 689.00 | 678.00 | 689.00 | 689.00 | 1.03% | 11,200 |
| Jan 15, 2026 | 680.00 | 683.00 | 676.00 | 682.00 | 682.00 | 0.15% | 11,400 |
| Jan 14, 2026 | 684.00 | 685.00 | 676.00 | 681.00 | 681.00 | -0.29% | 15,500 |
| Jan 13, 2026 | 685.00 | 691.00 | 678.00 | 683.00 | 683.00 | -1.16% | 10,800 |
| Jan 9, 2026 | 680.00 | 692.00 | 673.00 | 691.00 | 691.00 | 2.22% | 17,300 |
| Jan 8, 2026 | 676.00 | 676.00 | 667.00 | 676.00 | 676.00 | 0.15% | 10,400 |
| Jan 7, 2026 | 680.00 | 680.00 | 667.00 | 675.00 | 675.00 | -0.30% | 8,600 |
| Jan 6, 2026 | 663.00 | 677.00 | 662.00 | 677.00 | 677.00 | 2.11% | 21,400 |
| Jan 5, 2026 | 662.00 | 665.00 | 662.00 | 663.00 | 663.00 | 0.15% | 7,300 |
| Dec 30, 2025 | 666.00 | 666.00 | 660.00 | 662.00 | 662.00 | -0.60% | 9,700 |
| Dec 29, 2025 | 665.00 | 666.00 | 659.00 | 666.00 | 666.00 | 1.06% | 17,000 |
| Dec 26, 2025 | 659.00 | 661.00 | 659.00 | 659.00 | 659.00 | 0.15% | 7,300 |
| Dec 25, 2025 | 656.00 | 658.00 | 653.00 | 658.00 | 658.00 | 0.30% | 10,200 |
| Dec 24, 2025 | 654.00 | 658.00 | 653.00 | 656.00 | 656.00 | 0.31% | 19,400 |
| Dec 23, 2025 | 646.00 | 654.00 | 645.00 | 654.00 | 654.00 | 1.40% | 18,000 |
| Dec 22, 2025 | 648.00 | 648.00 | 645.00 | 645.00 | 645.00 | -0.46% | 4,300 |
| Dec 19, 2025 | 647.00 | 648.00 | 645.00 | 648.00 | 648.00 | 0.47% | 7,600 |
| Dec 18, 2025 | 642.00 | 647.00 | 640.00 | 645.00 | 645.00 | 0.31% | 10,200 |
| Dec 17, 2025 | 646.00 | 646.00 | 643.00 | 643.00 | 643.00 | -0.31% | 3,800 |
| Dec 16, 2025 | 646.00 | 646.00 | 642.00 | 645.00 | 645.00 | -0.15% | 3,200 |
| Dec 15, 2025 | 643.00 | 646.00 | 638.00 | 646.00 | 646.00 | 1.10% | 25,900 |
| Dec 12, 2025 | 637.00 | 640.00 | 637.00 | 639.00 | 639.00 | 0.31% | 5,300 |
| Dec 11, 2025 | 639.00 | 639.00 | 635.00 | 637.00 | 637.00 | 0.16% | 8,000 |
| Dec 10, 2025 | 637.00 | 637.00 | 634.00 | 636.00 | 636.00 | 0.32% | 3,100 |
| Dec 9, 2025 | 635.00 | 635.00 | 634.00 | 634.00 | 634.00 | -0.16% | 900 |
| Dec 8, 2025 | 637.00 | 639.00 | 632.00 | 635.00 | 635.00 | -0.16% | 5,700 |
| Dec 5, 2025 | 635.00 | 636.00 | 632.00 | 636.00 | 636.00 | 0.16% | 5,100 |
| Dec 4, 2025 | 632.00 | 635.00 | 629.00 | 635.00 | 635.00 | 0.63% | 4,400 |
| Dec 3, 2025 | 629.00 | 632.00 | 629.00 | 631.00 | 631.00 | - | 4,000 |
| Dec 2, 2025 | 630.00 | 632.00 | 628.00 | 631.00 | 631.00 | -0.32% | 4,600 |
| Dec 1, 2025 | 635.00 | 635.00 | 629.00 | 633.00 | 633.00 | 0.32% | 11,700 |
| Nov 28, 2025 | 631.00 | 632.00 | 629.00 | 631.00 | 631.00 | 0.32% | 5,300 |
| Nov 27, 2025 | 632.00 | 632.00 | 628.00 | 629.00 | 629.00 | -0.47% | 6,300 |
| Nov 26, 2025 | 630.00 | 632.00 | 630.00 | 632.00 | 632.00 | 0.64% | 6,800 |
| Nov 25, 2025 | 632.00 | 634.00 | 627.00 | 628.00 | 628.00 | 0.16% | 13,600 |
| Nov 21, 2025 | 632.00 | 632.00 | 623.00 | 627.00 | 627.00 | -0.63% | 18,800 |
| Nov 20, 2025 | 627.00 | 634.00 | 626.00 | 631.00 | 631.00 | 0.64% | 66,600 |
| Nov 19, 2025 | 628.00 | 630.00 | 626.00 | 627.00 | 627.00 | - | 4,200 |
| Nov 18, 2025 | 631.00 | 635.00 | 626.00 | 627.00 | 627.00 | -0.63% | 4,600 |
| Nov 17, 2025 | 632.00 | 632.00 | 627.00 | 631.00 | 631.00 | -0.16% | 5,200 |
| Nov 14, 2025 | 632.00 | 637.00 | 631.00 | 632.00 | 632.00 | - | 1,900 |
| Nov 13, 2025 | 639.00 | 639.00 | 631.00 | 632.00 | 632.00 | -1.25% | 1,600 |
| Nov 12, 2025 | 625.00 | 640.00 | 625.00 | 640.00 | 640.00 | 2.40% | 19,600 |
| Nov 11, 2025 | 629.00 | 629.00 | 625.00 | 625.00 | 625.00 | -0.48% | 5,800 |
| Nov 10, 2025 | 628.00 | 640.00 | 625.00 | 628.00 | 628.00 | - | 10,800 |
| Nov 7, 2025 | 626.00 | 628.00 | 626.00 | 628.00 | 628.00 | 0.48% | 5,700 |
| Nov 6, 2025 | 626.00 | 630.00 | 625.00 | 625.00 | 625.00 | -0.32% | 12,400 |
| Nov 5, 2025 | 637.00 | 637.00 | 627.00 | 627.00 | 627.00 | -1.57% | 14,500 |
| Nov 4, 2025 | 640.00 | 640.00 | 633.00 | 637.00 | 637.00 | 0.47% | 5,800 |
| Oct 31, 2025 | 638.00 | 638.00 | 634.00 | 634.00 | 634.00 | - | 5,200 |
| Oct 30, 2025 | 635.00 | 638.00 | 632.00 | 634.00 | 634.00 | -0.31% | 13,600 |
| Oct 29, 2025 | 639.00 | 642.00 | 633.00 | 636.00 | 636.00 | 0.47% | 21,100 |
| Oct 28, 2025 | 633.00 | 638.00 | 633.00 | 633.00 | 633.00 | - | 6,600 |
| Oct 27, 2025 | 634.00 | 639.00 | 633.00 | 633.00 | 633.00 | -0.16% | 9,600 |
| Oct 24, 2025 | 631.00 | 635.00 | 625.00 | 634.00 | 634.00 | 0.96% | 10,400 |
| Oct 23, 2025 | 628.00 | 631.00 | 625.00 | 628.00 | 628.00 | - | 3,300 |
| Oct 22, 2025 | 625.00 | 628.00 | 622.00 | 628.00 | 628.00 | 0.96% | 9,400 |
| Oct 21, 2025 | 627.00 | 627.00 | 621.00 | 622.00 | 622.00 | 0.16% | 4,700 |
| Oct 20, 2025 | 620.00 | 626.00 | 617.00 | 621.00 | 621.00 | 0.65% | 18,000 |
| Oct 17, 2025 | 619.00 | 619.00 | 617.00 | 617.00 | 617.00 | - | 1,100 |
| Oct 16, 2025 | 617.00 | 620.00 | 617.00 | 617.00 | 617.00 | - | 2,400 |
| Oct 15, 2025 | 619.00 | 619.00 | 617.00 | 617.00 | 617.00 | -0.48% | 2,900 |
| Oct 14, 2025 | 614.00 | 621.00 | 613.00 | 620.00 | 620.00 | 0.32% | 8,300 |
| Oct 10, 2025 | 622.00 | 622.00 | 617.00 | 618.00 | 618.00 | -0.64% | 10,500 |
| Oct 9, 2025 | 620.00 | 623.00 | 620.00 | 622.00 | 622.00 | 0.32% | 5,200 |