WA, Inc. (TYO:7683)
Japan
· Delayed Price · Currency is JPY 1,352.00
-5.00 (-0.37%)
Mar 9, 2026, 3:30 PM JST
WA, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,348.00 | 1,360.00 | 1,332.00 | 1,352.00 | 1,352.00 | -0.37% | 43,100 |
| Mar 6, 2026 | 1,352.00 | 1,362.00 | 1,348.00 | 1,357.00 | 1,357.00 | -0.44% | 15,900 |
| Mar 5, 2026 | 1,350.00 | 1,366.00 | 1,339.00 | 1,363.00 | 1,363.00 | 2.02% | 19,100 |
| Mar 4, 2026 | 1,340.00 | 1,346.00 | 1,325.00 | 1,336.00 | 1,336.00 | -1.40% | 43,100 |
| Mar 3, 2026 | 1,372.00 | 1,377.00 | 1,353.00 | 1,355.00 | 1,355.00 | -1.24% | 45,300 |
| Mar 2, 2026 | 1,365.00 | 1,384.00 | 1,355.00 | 1,372.00 | 1,372.00 | 0.15% | 49,700 |
| Feb 27, 2026 | 1,355.00 | 1,370.00 | 1,355.00 | 1,370.00 | 1,370.00 | 1.56% | 29,500 |
| Feb 26, 2026 | 1,347.00 | 1,354.00 | 1,347.00 | 1,349.00 | 1,349.00 | 0.37% | 25,400 |
| Feb 25, 2026 | 1,340.00 | 1,344.00 | 1,337.00 | 1,344.00 | 1,344.00 | 0.30% | 24,700 |
| Feb 24, 2026 | 1,327.00 | 1,340.00 | 1,320.00 | 1,340.00 | 1,340.00 | 0.98% | 25,500 |
| Feb 20, 2026 | 1,335.00 | 1,335.00 | 1,325.00 | 1,327.00 | 1,327.00 | -0.75% | 13,900 |
| Feb 19, 2026 | 1,335.00 | 1,340.00 | 1,325.00 | 1,337.00 | 1,337.00 | 0.15% | 22,500 |
| Feb 18, 2026 | 1,325.00 | 1,335.00 | 1,313.00 | 1,335.00 | 1,335.00 | 1.75% | 22,900 |
| Feb 17, 2026 | 1,318.00 | 1,318.00 | 1,310.00 | 1,312.00 | 1,312.00 | -0.53% | 19,200 |
| Feb 16, 2026 | 1,329.00 | 1,329.00 | 1,315.00 | 1,319.00 | 1,319.00 | -0.68% | 24,600 |
| Feb 13, 2026 | 1,343.00 | 1,344.00 | 1,325.00 | 1,328.00 | 1,328.00 | -0.90% | 27,800 |
| Feb 12, 2026 | 1,332.00 | 1,343.00 | 1,324.00 | 1,340.00 | 1,340.00 | 0.98% | 31,900 |
| Feb 10, 2026 | 1,321.00 | 1,333.00 | 1,317.00 | 1,327.00 | 1,327.00 | 0.84% | 27,300 |
| Feb 9, 2026 | 1,319.00 | 1,325.00 | 1,315.00 | 1,316.00 | 1,316.00 | 0.15% | 27,900 |
| Feb 6, 2026 | 1,312.00 | 1,314.00 | 1,301.00 | 1,314.00 | 1,314.00 | 0.08% | 23,200 |
| Feb 5, 2026 | 1,295.00 | 1,316.00 | 1,295.00 | 1,313.00 | 1,313.00 | 1.39% | 31,100 |
| Feb 4, 2026 | 1,302.00 | 1,307.00 | 1,295.00 | 1,295.00 | 1,295.00 | -0.61% | 62,300 |
| Feb 3, 2026 | 1,315.00 | 1,319.00 | 1,303.00 | 1,303.00 | 1,303.00 | -0.61% | 56,400 |
| Feb 2, 2026 | 1,336.00 | 1,341.00 | 1,311.00 | 1,311.00 | 1,311.00 | -1.65% | 73,200 |
| Jan 30, 2026 | 1,322.00 | 1,333.00 | 1,321.00 | 1,333.00 | 1,333.00 | 0.91% | 30,200 |
| Jan 29, 2026 | 1,336.00 | 1,345.00 | 1,321.00 | 1,321.00 | 1,321.00 | -5.84% | 221,500 |
| Jan 28, 2026 | 1,427.00 | 1,427.00 | 1,402.00 | 1,403.00 | 1,394.52 | -1.27% | 152,000 |
| Jan 27, 2026 | 1,425.00 | 1,427.00 | 1,421.00 | 1,421.00 | 1,412.42 | -0.07% | 38,700 |
| Jan 26, 2026 | 1,430.00 | 1,433.00 | 1,418.00 | 1,422.00 | 1,413.41 | 0.28% | 45,600 |
| Jan 23, 2026 | 1,415.00 | 1,418.00 | 1,411.00 | 1,418.00 | 1,409.43 | 0.64% | 27,300 |
| Jan 22, 2026 | 1,416.00 | 1,419.00 | 1,407.00 | 1,409.00 | 1,400.49 | -0.49% | 31,500 |
| Jan 21, 2026 | 1,415.00 | 1,417.00 | 1,410.00 | 1,416.00 | 1,407.45 | -0.28% | 33,200 |
| Jan 20, 2026 | 1,431.00 | 1,433.00 | 1,417.00 | 1,420.00 | 1,411.42 | -0.07% | 37,000 |
| Jan 19, 2026 | 1,430.00 | 1,436.00 | 1,416.00 | 1,421.00 | 1,412.42 | -0.28% | 55,700 |
| Jan 16, 2026 | 1,415.00 | 1,425.00 | 1,414.00 | 1,425.00 | 1,416.39 | 1.28% | 65,600 |
| Jan 15, 2026 | 1,393.00 | 1,409.00 | 1,393.00 | 1,407.00 | 1,398.50 | 1.37% | 54,100 |
| Jan 14, 2026 | 1,385.00 | 1,388.00 | 1,376.00 | 1,388.00 | 1,379.61 | 0.87% | 56,900 |
| Jan 13, 2026 | 1,401.00 | 1,404.00 | 1,376.00 | 1,376.00 | 1,367.69 | -1.01% | 83,400 |
| Jan 9, 2026 | 1,395.00 | 1,402.00 | 1,390.00 | 1,390.00 | 1,381.60 | 0.51% | 71,600 |
| Jan 8, 2026 | 1,375.00 | 1,388.00 | 1,373.00 | 1,383.00 | 1,374.64 | 1.32% | 71,600 |
| Jan 7, 2026 | 1,377.00 | 1,380.00 | 1,365.00 | 1,365.00 | 1,356.75 | -0.80% | 129,500 |
| Jan 6, 2026 | 1,390.00 | 1,393.00 | 1,375.00 | 1,376.00 | 1,367.69 | -0.58% | 122,800 |
| Jan 5, 2026 | 1,403.00 | 1,405.00 | 1,381.00 | 1,384.00 | 1,375.64 | 0.29% | 93,500 |
| Dec 30, 2025 | 1,410.00 | 1,413.00 | 1,377.00 | 1,380.00 | 1,371.66 | -1.78% | 87,700 |
| Dec 29, 2025 | 1,405.00 | 1,409.00 | 1,394.00 | 1,405.00 | 1,396.51 | -0.28% | 80,000 |
| Dec 26, 2025 | 1,401.00 | 1,409.00 | 1,395.00 | 1,409.00 | 1,400.49 | 0.57% | 34,100 |
| Dec 25, 2025 | 1,382.00 | 1,405.00 | 1,382.00 | 1,401.00 | 1,392.54 | 1.37% | 43,100 |
| Dec 24, 2025 | 1,381.00 | 1,384.00 | 1,377.00 | 1,382.00 | 1,373.65 | 0.51% | 17,400 |
| Dec 23, 2025 | 1,368.00 | 1,381.00 | 1,368.00 | 1,375.00 | 1,366.69 | 0.59% | 21,500 |
| Dec 22, 2025 | 1,369.00 | 1,377.00 | 1,364.00 | 1,367.00 | 1,358.74 | 0.07% | 26,000 |
| Dec 19, 2025 | 1,350.00 | 1,366.00 | 1,350.00 | 1,366.00 | 1,357.75 | 1.19% | 22,700 |
| Dec 18, 2025 | 1,356.00 | 1,356.00 | 1,349.00 | 1,350.00 | 1,341.84 | -0.66% | 32,300 |
| Dec 17, 2025 | 1,366.00 | 1,366.00 | 1,354.00 | 1,359.00 | 1,350.79 | -0.44% | 27,200 |
| Dec 16, 2025 | 1,364.00 | 1,375.00 | 1,350.00 | 1,365.00 | 1,356.75 | -1.87% | 88,700 |
| Dec 15, 2025 | 1,386.00 | 1,399.00 | 1,386.00 | 1,391.00 | 1,382.60 | 0.43% | 33,400 |
| Dec 12, 2025 | 1,390.00 | 1,394.00 | 1,385.00 | 1,385.00 | 1,376.63 | 0.51% | 25,700 |
| Dec 11, 2025 | 1,405.00 | 1,405.00 | 1,378.00 | 1,378.00 | 1,369.68 | -1.99% | 38,600 |
| Dec 10, 2025 | 1,400.00 | 1,410.00 | 1,400.00 | 1,406.00 | 1,397.51 | 0.36% | 28,200 |
| Dec 9, 2025 | 1,400.00 | 1,405.00 | 1,396.00 | 1,401.00 | 1,392.54 | 0.07% | 20,900 |
| Dec 8, 2025 | 1,390.00 | 1,400.00 | 1,390.00 | 1,400.00 | 1,391.54 | 1.23% | 40,700 |
| Dec 5, 2025 | 1,385.00 | 1,388.00 | 1,381.00 | 1,383.00 | 1,374.64 | -0.29% | 22,800 |
| Dec 4, 2025 | 1,388.00 | 1,390.00 | 1,386.00 | 1,387.00 | 1,378.62 | 0.22% | 13,800 |
| Dec 3, 2025 | 1,390.00 | 1,390.00 | 1,378.00 | 1,384.00 | 1,375.64 | -0.79% | 36,400 |
| Dec 2, 2025 | 1,385.00 | 1,400.00 | 1,378.00 | 1,395.00 | 1,386.57 | 1.97% | 56,300 |
| Dec 1, 2025 | 1,389.00 | 1,390.00 | 1,365.00 | 1,368.00 | 1,359.74 | -0.87% | 48,700 |
| Nov 28, 2025 | 1,371.00 | 1,381.00 | 1,370.00 | 1,380.00 | 1,371.66 | 0.73% | 39,400 |
| Nov 27, 2025 | 1,355.00 | 1,371.00 | 1,350.00 | 1,370.00 | 1,361.72 | 1.11% | 30,900 |
| Nov 26, 2025 | 1,344.00 | 1,355.00 | 1,344.00 | 1,355.00 | 1,346.81 | 1.04% | 26,800 |
| Nov 25, 2025 | 1,347.00 | 1,353.00 | 1,336.00 | 1,341.00 | 1,332.90 | -0.07% | 43,200 |
| Nov 21, 2025 | 1,327.00 | 1,344.00 | 1,327.00 | 1,342.00 | 1,333.89 | 1.13% | 30,600 |
| Nov 20, 2025 | 1,336.00 | 1,337.00 | 1,327.00 | 1,327.00 | 1,318.98 | -0.38% | 24,000 |
| Nov 19, 2025 | 1,330.00 | 1,338.00 | 1,330.00 | 1,332.00 | 1,323.95 | 0.23% | 17,300 |
| Nov 18, 2025 | 1,335.00 | 1,338.00 | 1,329.00 | 1,329.00 | 1,320.97 | -0.30% | 22,100 |
| Nov 17, 2025 | 1,347.00 | 1,347.00 | 1,331.00 | 1,333.00 | 1,324.95 | -0.37% | 31,000 |
| Nov 14, 2025 | 1,339.00 | 1,349.00 | 1,338.00 | 1,338.00 | 1,329.92 | -0.37% | 23,200 |
| Nov 13, 2025 | 1,344.00 | 1,349.00 | 1,338.00 | 1,343.00 | 1,334.89 | 0.60% | 12,300 |
| Nov 12, 2025 | 1,346.00 | 1,349.00 | 1,335.00 | 1,335.00 | 1,326.93 | -0.82% | 23,100 |
| Nov 11, 2025 | 1,345.00 | 1,347.00 | 1,337.00 | 1,346.00 | 1,337.87 | 0.37% | 24,400 |
| Nov 10, 2025 | 1,339.00 | 1,341.00 | 1,330.00 | 1,341.00 | 1,332.90 | 1.28% | 23,100 |
| Nov 7, 2025 | 1,329.00 | 1,330.00 | 1,318.00 | 1,324.00 | 1,316.00 | - | 20,300 |
| Nov 6, 2025 | 1,333.00 | 1,334.00 | 1,324.00 | 1,324.00 | 1,316.00 | -0.15% | 19,100 |
| Nov 5, 2025 | 1,335.00 | 1,337.00 | 1,323.00 | 1,326.00 | 1,317.99 | -0.38% | 26,500 |
| Nov 4, 2025 | 1,343.00 | 1,343.00 | 1,325.00 | 1,331.00 | 1,322.96 | 0.15% | 42,200 |
| Oct 31, 2025 | 1,322.00 | 1,331.00 | 1,307.00 | 1,329.00 | 1,320.97 | 1.37% | 61,400 |
| Oct 30, 2025 | 1,325.00 | 1,342.00 | 1,311.00 | 1,311.00 | 1,303.08 | -1.28% | 257,100 |
| Oct 29, 2025 | 1,330.00 | 1,330.00 | 1,320.00 | 1,328.00 | 1,319.98 | - | 48,600 |
| Oct 28, 2025 | 1,332.00 | 1,342.00 | 1,322.00 | 1,328.00 | 1,319.98 | -0.75% | 47,900 |
| Oct 27, 2025 | 1,336.00 | 1,343.00 | 1,326.00 | 1,338.00 | 1,329.92 | 0.53% | 48,500 |
| Oct 24, 2025 | 1,344.00 | 1,344.00 | 1,331.00 | 1,331.00 | 1,322.96 | -0.37% | 16,900 |
| Oct 23, 2025 | 1,350.00 | 1,350.00 | 1,336.00 | 1,336.00 | 1,327.93 | -0.96% | 33,500 |
| Oct 22, 2025 | 1,346.00 | 1,354.00 | 1,345.00 | 1,349.00 | 1,340.85 | -0.15% | 24,400 |
| Oct 21, 2025 | 1,349.00 | 1,354.00 | 1,344.00 | 1,351.00 | 1,342.84 | 0.60% | 42,200 |
| Oct 20, 2025 | 1,345.00 | 1,348.00 | 1,335.00 | 1,343.00 | 1,334.89 | 0.90% | 44,400 |
| Oct 17, 2025 | 1,341.00 | 1,341.00 | 1,324.00 | 1,331.00 | 1,322.96 | -0.37% | 33,500 |
| Oct 16, 2025 | 1,334.00 | 1,341.00 | 1,331.00 | 1,336.00 | 1,327.93 | 0.68% | 30,700 |
| Oct 15, 2025 | 1,312.00 | 1,330.00 | 1,312.00 | 1,327.00 | 1,318.98 | 1.53% | 27,400 |
| Oct 14, 2025 | 1,305.00 | 1,318.00 | 1,299.00 | 1,307.00 | 1,299.10 | -0.08% | 51,400 |
| Oct 10, 2025 | 1,325.00 | 1,325.00 | 1,306.00 | 1,308.00 | 1,300.10 | 0.46% | 51,000 |
| Oct 9, 2025 | 1,293.00 | 1,310.00 | 1,284.00 | 1,302.00 | 1,294.13 | 0.77% | 54,000 |
| Oct 8, 2025 | 1,308.00 | 1,313.00 | 1,292.00 | 1,292.00 | 1,284.19 | -1.15% | 52,600 |