Weds Co., Ltd. (TYO:7551)
Japan
· Delayed Price · Currency is JPY 709.00
+2.00 (0.28%)
Apr 30, 2026, 12:30 PM JST
Weds Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 704.00 | 707.00 | 701.00 | 707.00 | 707.00 | 0.86% | 4,300 |
| Apr 27, 2026 | 702.00 | 709.00 | 700.00 | 701.00 | 701.00 | -0.14% | 5,000 |
| Apr 24, 2026 | 707.00 | 707.00 | 686.00 | 702.00 | 702.00 | -0.71% | 14,800 |
| Apr 23, 2026 | 705.00 | 707.00 | 700.00 | 707.00 | 707.00 | 0.86% | 5,100 |
| Apr 22, 2026 | 701.00 | 707.00 | 690.00 | 701.00 | 701.00 | 0.14% | 6,400 |
| Apr 21, 2026 | 715.00 | 715.00 | 700.00 | 700.00 | 700.00 | -2.37% | 5,700 |
| Apr 20, 2026 | 717.00 | 718.00 | 701.00 | 717.00 | 717.00 | 0.84% | 5,000 |
| Apr 17, 2026 | 711.00 | 720.00 | 707.00 | 711.00 | 711.00 | -0.42% | 4,700 |
| Apr 16, 2026 | 719.00 | 719.00 | 708.00 | 714.00 | 714.00 | 0.56% | 5,600 |
| Apr 15, 2026 | 707.00 | 720.00 | 705.00 | 710.00 | 710.00 | -0.84% | 4,600 |
| Apr 14, 2026 | 720.00 | 720.00 | 709.00 | 716.00 | 716.00 | -0.42% | 4,000 |
| Apr 13, 2026 | 720.00 | 720.00 | 700.00 | 719.00 | 719.00 | -0.14% | 6,200 |
| Apr 10, 2026 | 722.00 | 722.00 | 714.00 | 720.00 | 720.00 | -0.14% | 3,100 |
| Apr 9, 2026 | 723.00 | 733.00 | 711.00 | 721.00 | 721.00 | - | 6,100 |
| Apr 8, 2026 | 735.00 | 740.00 | 710.00 | 721.00 | 721.00 | -1.64% | 16,600 |
| Apr 7, 2026 | 746.00 | 746.00 | 726.00 | 733.00 | 733.00 | -2.40% | 8,200 |
| Apr 6, 2026 | 750.00 | 752.00 | 746.00 | 751.00 | 751.00 | 0.13% | 12,600 |
| Apr 3, 2026 | 726.00 | 752.00 | 725.00 | 750.00 | 750.00 | 3.31% | 34,500 |
| Apr 2, 2026 | 751.00 | 751.00 | 710.00 | 726.00 | 726.00 | -5.47% | 52,800 |
| Apr 1, 2026 | 688.00 | 774.00 | 688.00 | 768.00 | 768.00 | 11.63% | 611,600 |
| Mar 31, 2026 | 694.00 | 699.00 | 688.00 | 688.00 | 688.00 | -2.96% | 3,300 |
| Mar 30, 2026 | 672.00 | 711.00 | 672.00 | 709.00 | 709.00 | 1.72% | 44,200 |
| Mar 27, 2026 | 696.00 | 703.00 | 679.00 | 697.00 | 680.00 | -0.43% | 22,800 |
| Mar 26, 2026 | 699.00 | 702.00 | 695.00 | 700.00 | 682.93 | 0.72% | 4,200 |
| Mar 25, 2026 | 698.00 | 701.00 | 693.00 | 695.00 | 678.05 | -0.43% | 10,600 |
| Mar 24, 2026 | 697.00 | 698.00 | 693.00 | 698.00 | 680.98 | 0.72% | 4,300 |
| Mar 23, 2026 | 699.00 | 701.00 | 692.00 | 693.00 | 676.10 | -1.28% | 5,800 |
| Mar 19, 2026 | 703.00 | 703.00 | 698.00 | 702.00 | 684.88 | -0.14% | 11,000 |
| Mar 18, 2026 | 698.00 | 703.00 | 691.00 | 703.00 | 685.85 | 0.72% | 5,200 |
| Mar 17, 2026 | 701.00 | 704.00 | 698.00 | 698.00 | 680.98 | -0.43% | 4,300 |
| Mar 16, 2026 | 702.00 | 704.00 | 696.00 | 701.00 | 683.90 | -0.28% | 7,000 |
| Mar 13, 2026 | 699.00 | 705.00 | 698.00 | 703.00 | 685.85 | 0.29% | 6,400 |
| Mar 12, 2026 | 701.00 | 702.00 | 700.00 | 701.00 | 683.90 | 0.29% | 2,500 |
| Mar 11, 2026 | 698.00 | 702.00 | 698.00 | 699.00 | 681.95 | 0.43% | 4,400 |
| Mar 10, 2026 | 699.00 | 700.00 | 694.00 | 696.00 | 679.02 | -0.43% | 6,200 |
| Mar 9, 2026 | 695.00 | 700.00 | 690.00 | 699.00 | 681.95 | 0.43% | 9,600 |
| Mar 6, 2026 | 698.00 | 701.00 | 686.00 | 696.00 | 679.02 | -0.14% | 8,300 |
| Mar 5, 2026 | 702.00 | 703.00 | 694.00 | 697.00 | 680.00 | -0.29% | 14,200 |
| Mar 4, 2026 | 694.00 | 699.00 | 684.00 | 699.00 | 681.95 | -0.14% | 8,600 |
| Mar 3, 2026 | 695.00 | 703.00 | 695.00 | 700.00 | 682.93 | -0.28% | 7,700 |
| Mar 2, 2026 | 702.00 | 702.00 | 691.00 | 702.00 | 684.88 | - | 5,300 |
| Feb 27, 2026 | 701.00 | 703.00 | 701.00 | 702.00 | 684.88 | 0.14% | 4,600 |
| Feb 26, 2026 | 701.00 | 701.00 | 693.00 | 701.00 | 683.90 | - | 9,800 |
| Feb 25, 2026 | 699.00 | 701.00 | 693.00 | 701.00 | 683.90 | 0.43% | 8,300 |
| Feb 24, 2026 | 694.00 | 702.00 | 693.00 | 698.00 | 680.98 | 0.87% | 7,800 |
| Feb 20, 2026 | 695.00 | 695.00 | 691.00 | 692.00 | 675.12 | -0.43% | 5,500 |
| Feb 19, 2026 | 698.00 | 698.00 | 690.00 | 695.00 | 678.05 | 0.58% | 6,300 |
| Feb 18, 2026 | 688.00 | 697.00 | 687.00 | 691.00 | 674.15 | 0.44% | 3,900 |
| Feb 17, 2026 | 691.00 | 693.00 | 686.00 | 688.00 | 671.22 | -0.15% | 6,000 |
| Feb 16, 2026 | 688.00 | 690.00 | 685.00 | 689.00 | 672.20 | -0.29% | 11,000 |
| Feb 13, 2026 | 686.00 | 709.00 | 680.00 | 691.00 | 674.15 | 1.17% | 16,400 |
| Feb 12, 2026 | 680.00 | 683.00 | 675.00 | 683.00 | 666.34 | 0.89% | 51,700 |
| Feb 10, 2026 | 670.00 | 679.00 | 667.00 | 677.00 | 660.49 | 1.04% | 6,900 |
| Feb 9, 2026 | 681.00 | 685.00 | 666.00 | 670.00 | 653.66 | -1.03% | 10,600 |
| Feb 6, 2026 | 698.00 | 709.00 | 669.00 | 677.00 | 660.49 | -2.59% | 52,400 |
| Feb 5, 2026 | 686.00 | 698.00 | 686.00 | 695.00 | 678.05 | 1.31% | 6,600 |
| Feb 4, 2026 | 680.00 | 687.00 | 672.00 | 686.00 | 669.27 | 1.78% | 11,900 |
| Feb 3, 2026 | 674.00 | 674.00 | 663.00 | 674.00 | 657.56 | 0.60% | 4,000 |
| Feb 2, 2026 | 675.00 | 676.00 | 664.00 | 670.00 | 653.66 | 0.90% | 12,300 |
| Jan 30, 2026 | 669.00 | 669.00 | 660.00 | 664.00 | 647.80 | -0.15% | 4,700 |
| Jan 29, 2026 | 677.00 | 677.00 | 660.00 | 665.00 | 648.78 | -1.48% | 5,800 |
| Jan 28, 2026 | 676.00 | 676.00 | 665.00 | 675.00 | 658.54 | -0.15% | 5,700 |
| Jan 27, 2026 | 676.00 | 680.00 | 672.00 | 676.00 | 659.51 | - | 3,500 |
| Jan 26, 2026 | 683.00 | 683.00 | 665.00 | 676.00 | 659.51 | -1.02% | 19,300 |
| Jan 23, 2026 | 679.00 | 685.00 | 679.00 | 683.00 | 666.34 | 0.44% | 7,000 |
| Jan 22, 2026 | 677.00 | 683.00 | 677.00 | 680.00 | 663.41 | 0.44% | 6,400 |
| Jan 21, 2026 | 676.00 | 685.00 | 676.00 | 677.00 | 660.49 | -1.17% | 10,800 |
| Jan 20, 2026 | 680.00 | 685.00 | 677.00 | 685.00 | 668.29 | 0.74% | 9,700 |
| Jan 19, 2026 | 686.00 | 700.00 | 680.00 | 680.00 | 663.41 | -1.31% | 99,100 |
| Jan 16, 2026 | 682.00 | 689.00 | 678.00 | 689.00 | 672.20 | 1.03% | 11,200 |
| Jan 15, 2026 | 680.00 | 683.00 | 676.00 | 682.00 | 665.37 | 0.15% | 11,400 |
| Jan 14, 2026 | 684.00 | 685.00 | 676.00 | 681.00 | 664.39 | -0.29% | 15,500 |
| Jan 13, 2026 | 685.00 | 691.00 | 678.00 | 683.00 | 666.34 | -1.16% | 10,800 |
| Jan 9, 2026 | 680.00 | 692.00 | 673.00 | 691.00 | 674.15 | 2.22% | 17,300 |
| Jan 8, 2026 | 676.00 | 676.00 | 667.00 | 676.00 | 659.51 | 0.15% | 10,400 |
| Jan 7, 2026 | 680.00 | 680.00 | 667.00 | 675.00 | 658.54 | -0.30% | 8,600 |
| Jan 6, 2026 | 663.00 | 677.00 | 662.00 | 677.00 | 660.49 | 2.11% | 21,400 |
| Jan 5, 2026 | 662.00 | 665.00 | 662.00 | 663.00 | 646.83 | 0.15% | 7,300 |
| Dec 30, 2025 | 666.00 | 666.00 | 660.00 | 662.00 | 645.85 | -0.60% | 9,700 |
| Dec 29, 2025 | 665.00 | 666.00 | 659.00 | 666.00 | 649.76 | 1.06% | 17,000 |
| Dec 26, 2025 | 659.00 | 661.00 | 659.00 | 659.00 | 642.93 | 0.15% | 7,300 |
| Dec 25, 2025 | 656.00 | 658.00 | 653.00 | 658.00 | 641.95 | 0.30% | 10,200 |
| Dec 24, 2025 | 654.00 | 658.00 | 653.00 | 656.00 | 640.00 | 0.31% | 19,400 |
| Dec 23, 2025 | 646.00 | 654.00 | 645.00 | 654.00 | 638.05 | 1.40% | 18,000 |
| Dec 22, 2025 | 648.00 | 648.00 | 645.00 | 645.00 | 629.27 | -0.46% | 4,300 |
| Dec 19, 2025 | 647.00 | 648.00 | 645.00 | 648.00 | 632.20 | 0.47% | 7,600 |
| Dec 18, 2025 | 642.00 | 647.00 | 640.00 | 645.00 | 629.27 | 0.31% | 10,200 |
| Dec 17, 2025 | 646.00 | 646.00 | 643.00 | 643.00 | 627.32 | -0.31% | 3,800 |
| Dec 16, 2025 | 646.00 | 646.00 | 642.00 | 645.00 | 629.27 | -0.15% | 3,200 |
| Dec 15, 2025 | 643.00 | 646.00 | 638.00 | 646.00 | 630.24 | 1.10% | 25,900 |
| Dec 12, 2025 | 637.00 | 640.00 | 637.00 | 639.00 | 623.41 | 0.31% | 5,300 |
| Dec 11, 2025 | 639.00 | 639.00 | 635.00 | 637.00 | 621.46 | 0.16% | 8,000 |
| Dec 10, 2025 | 637.00 | 637.00 | 634.00 | 636.00 | 620.49 | 0.32% | 3,100 |
| Dec 9, 2025 | 635.00 | 635.00 | 634.00 | 634.00 | 618.54 | -0.16% | 900 |
| Dec 8, 2025 | 637.00 | 639.00 | 632.00 | 635.00 | 619.51 | -0.16% | 5,700 |
| Dec 5, 2025 | 635.00 | 636.00 | 632.00 | 636.00 | 620.49 | 0.16% | 5,100 |
| Dec 4, 2025 | 632.00 | 635.00 | 629.00 | 635.00 | 619.51 | 0.63% | 4,400 |
| Dec 3, 2025 | 629.00 | 632.00 | 629.00 | 631.00 | 615.61 | - | 4,000 |
| Dec 2, 2025 | 630.00 | 632.00 | 628.00 | 631.00 | 615.61 | -0.32% | 4,600 |
| Dec 1, 2025 | 635.00 | 635.00 | 629.00 | 633.00 | 617.56 | 0.32% | 11,700 |