Wavelock Holdings Co., Ltd. (TYO:7940)
Japan
· Delayed Price · Currency is JPY 1,050.00
-3.00 (-0.28%)
Apr 30, 2026, 9:20 AM JST
Wavelock Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,050.00 | 1,053.00 | 1,046.00 | 1,053.00 | 1,053.00 | 0.10% | 30,700 |
| Apr 27, 2026 | 1,048.00 | 1,058.00 | 1,045.00 | 1,052.00 | 1,052.00 | 0.19% | 74,700 |
| Apr 24, 2026 | 1,050.00 | 1,052.00 | 1,046.00 | 1,050.00 | 1,050.00 | - | 17,700 |
| Apr 23, 2026 | 1,050.00 | 1,054.00 | 1,045.00 | 1,050.00 | 1,050.00 | 0.19% | 98,500 |
| Apr 22, 2026 | 1,055.00 | 1,055.00 | 1,047.00 | 1,048.00 | 1,048.00 | -0.66% | 37,400 |
| Apr 21, 2026 | 1,061.00 | 1,065.00 | 1,055.00 | 1,055.00 | 1,055.00 | -0.47% | 16,000 |
| Apr 20, 2026 | 1,059.00 | 1,066.00 | 1,059.00 | 1,060.00 | 1,060.00 | -0.09% | 25,800 |
| Apr 17, 2026 | 1,060.00 | 1,062.00 | 1,057.00 | 1,061.00 | 1,061.00 | 0.09% | 40,000 |
| Apr 16, 2026 | 1,057.00 | 1,063.00 | 1,057.00 | 1,060.00 | 1,060.00 | - | 23,800 |
| Apr 15, 2026 | 1,059.00 | 1,066.00 | 1,055.00 | 1,060.00 | 1,060.00 | 0.09% | 25,600 |
| Apr 14, 2026 | 1,060.00 | 1,068.00 | 1,059.00 | 1,059.00 | 1,059.00 | -0.56% | 25,100 |
| Apr 13, 2026 | 1,062.00 | 1,066.00 | 1,055.00 | 1,065.00 | 1,065.00 | 0.28% | 21,600 |
| Apr 10, 2026 | 1,070.00 | 1,073.00 | 1,060.00 | 1,062.00 | 1,062.00 | 0.19% | 97,600 |
| Apr 9, 2026 | 1,069.00 | 1,069.00 | 1,054.00 | 1,060.00 | 1,060.00 | -1.30% | 51,100 |
| Apr 8, 2026 | 1,061.00 | 1,074.00 | 1,051.00 | 1,074.00 | 1,074.00 | 1.13% | 81,500 |
| Apr 7, 2026 | 1,068.00 | 1,078.00 | 1,060.00 | 1,062.00 | 1,062.00 | -0.56% | 22,800 |
| Apr 6, 2026 | 1,063.00 | 1,069.00 | 1,057.00 | 1,068.00 | 1,068.00 | 0.75% | 71,200 |
| Apr 3, 2026 | 1,051.00 | 1,063.00 | 1,049.00 | 1,060.00 | 1,060.00 | 0.66% | 103,400 |
| Apr 2, 2026 | 1,050.00 | 1,053.00 | 1,046.00 | 1,053.00 | 1,053.00 | 0.67% | 33,900 |
| Apr 1, 2026 | 1,064.00 | 1,064.00 | 1,042.00 | 1,046.00 | 1,046.00 | 0.48% | 170,400 |
| Mar 31, 2026 | 1,048.00 | 1,051.00 | 1,040.00 | 1,041.00 | 1,041.00 | -0.67% | 73,800 |
| Mar 30, 2026 | 1,053.00 | 1,062.00 | 1,047.00 | 1,048.00 | 1,048.00 | -2.42% | 105,900 |
| Mar 27, 2026 | 1,063.00 | 1,075.00 | 1,055.00 | 1,074.00 | 1,074.00 | 1.70% | 68,000 |
| Mar 26, 2026 | 1,061.00 | 1,066.00 | 1,055.00 | 1,056.00 | 1,056.00 | -0.38% | 88,200 |
| Mar 25, 2026 | 1,051.00 | 1,063.00 | 1,051.00 | 1,060.00 | 1,060.00 | 0.95% | 36,200 |
| Mar 24, 2026 | 1,066.00 | 1,067.00 | 1,037.00 | 1,050.00 | 1,050.00 | -0.28% | 81,800 |
| Mar 23, 2026 | 1,059.00 | 1,062.00 | 1,042.00 | 1,053.00 | 1,053.00 | -1.86% | 156,400 |
| Mar 19, 2026 | 1,083.00 | 1,085.00 | 1,064.00 | 1,073.00 | 1,073.00 | -0.65% | 82,800 |
| Mar 18, 2026 | 1,079.00 | 1,081.00 | 1,074.00 | 1,080.00 | 1,080.00 | 0.84% | 24,200 |
| Mar 17, 2026 | 1,072.00 | 1,078.00 | 1,061.00 | 1,071.00 | 1,071.00 | 0.28% | 46,700 |
| Mar 16, 2026 | 1,069.00 | 1,077.00 | 1,063.00 | 1,068.00 | 1,068.00 | -0.09% | 30,300 |
| Mar 13, 2026 | 1,059.00 | 1,075.00 | 1,049.00 | 1,069.00 | 1,069.00 | 1.52% | 297,800 |
| Mar 12, 2026 | 1,078.00 | 1,082.00 | 1,041.00 | 1,053.00 | 1,053.00 | -2.68% | 472,200 |
| Mar 11, 2026 | 1,093.00 | 1,110.00 | 1,079.00 | 1,082.00 | 1,082.00 | -10.50% | 942,200 |
| Mar 10, 2026 | 1,204.00 | 1,223.00 | 1,204.00 | 1,209.00 | 1,209.00 | 0.42% | 7,800 |
| Mar 9, 2026 | 1,213.00 | 1,213.00 | 1,172.00 | 1,204.00 | 1,204.00 | -3.14% | 102,700 |
| Mar 6, 2026 | 1,245.00 | 1,260.00 | 1,238.00 | 1,243.00 | 1,243.00 | -0.64% | 23,600 |
| Mar 5, 2026 | 1,230.00 | 1,269.00 | 1,230.00 | 1,251.00 | 1,251.00 | 2.88% | 68,300 |
| Mar 4, 2026 | 1,235.00 | 1,239.00 | 1,181.00 | 1,216.00 | 1,216.00 | -2.49% | 86,300 |
| Mar 3, 2026 | 1,260.00 | 1,270.00 | 1,241.00 | 1,247.00 | 1,247.00 | -1.42% | 43,700 |
| Mar 2, 2026 | 1,256.00 | 1,280.00 | 1,256.00 | 1,265.00 | 1,265.00 | -0.86% | 16,900 |
| Feb 27, 2026 | 1,262.00 | 1,278.00 | 1,262.00 | 1,276.00 | 1,276.00 | 1.67% | 19,000 |
| Feb 26, 2026 | 1,270.00 | 1,271.00 | 1,254.00 | 1,255.00 | 1,255.00 | -0.24% | 33,500 |
| Feb 25, 2026 | 1,278.00 | 1,279.00 | 1,250.00 | 1,258.00 | 1,258.00 | -0.55% | 97,200 |
| Feb 24, 2026 | 1,269.00 | 1,285.00 | 1,251.00 | 1,265.00 | 1,265.00 | -1.86% | 43,100 |
| Feb 20, 2026 | 1,255.00 | 1,293.00 | 1,251.00 | 1,289.00 | 1,289.00 | 1.90% | 31,700 |
| Feb 19, 2026 | 1,259.00 | 1,270.00 | 1,254.00 | 1,265.00 | 1,265.00 | 0.40% | 28,900 |
| Feb 18, 2026 | 1,260.00 | 1,264.00 | 1,258.00 | 1,260.00 | 1,260.00 | 0.16% | 19,700 |
| Feb 17, 2026 | 1,282.00 | 1,282.00 | 1,258.00 | 1,258.00 | 1,258.00 | -1.26% | 49,800 |
| Feb 16, 2026 | 1,270.00 | 1,274.00 | 1,261.00 | 1,274.00 | 1,274.00 | 0.08% | 12,500 |
| Feb 13, 2026 | 1,270.00 | 1,277.00 | 1,258.00 | 1,273.00 | 1,273.00 | -0.55% | 15,100 |
| Feb 12, 2026 | 1,262.00 | 1,287.00 | 1,262.00 | 1,280.00 | 1,280.00 | 1.19% | 14,600 |
| Feb 10, 2026 | 1,258.00 | 1,265.00 | 1,257.00 | 1,265.00 | 1,265.00 | 0.88% | 30,200 |
| Feb 9, 2026 | 1,269.00 | 1,270.00 | 1,251.00 | 1,254.00 | 1,254.00 | -0.32% | 25,900 |
| Feb 6, 2026 | 1,270.00 | 1,270.00 | 1,231.00 | 1,258.00 | 1,258.00 | -1.26% | 71,200 |
| Feb 5, 2026 | 1,275.00 | 1,282.00 | 1,262.00 | 1,274.00 | 1,274.00 | -1.16% | 44,500 |
| Feb 4, 2026 | 1,312.00 | 1,312.00 | 1,268.00 | 1,289.00 | 1,289.00 | -2.05% | 63,100 |
| Feb 3, 2026 | 1,299.00 | 1,320.00 | 1,286.00 | 1,316.00 | 1,316.00 | 2.65% | 19,500 |
| Feb 2, 2026 | 1,340.00 | 1,340.00 | 1,277.00 | 1,282.00 | 1,282.00 | -3.10% | 85,200 |
| Jan 30, 2026 | 1,341.00 | 1,352.00 | 1,315.00 | 1,323.00 | 1,323.00 | -2.29% | 40,600 |
| Jan 29, 2026 | 1,346.00 | 1,360.00 | 1,341.00 | 1,354.00 | 1,354.00 | 0.59% | 39,200 |
| Jan 28, 2026 | 1,359.00 | 1,362.00 | 1,341.00 | 1,346.00 | 1,346.00 | -0.96% | 31,100 |
| Jan 27, 2026 | 1,351.00 | 1,370.00 | 1,328.00 | 1,359.00 | 1,359.00 | 0.59% | 34,400 |
| Jan 26, 2026 | 1,331.00 | 1,373.00 | 1,326.00 | 1,351.00 | 1,351.00 | 0.90% | 30,500 |
| Jan 23, 2026 | 1,348.00 | 1,370.00 | 1,334.00 | 1,339.00 | 1,339.00 | 0.15% | 53,600 |
| Jan 22, 2026 | 1,305.00 | 1,361.00 | 1,299.00 | 1,337.00 | 1,337.00 | 2.14% | 307,100 |
| Jan 21, 2026 | 1,293.00 | 1,313.00 | 1,286.00 | 1,309.00 | 1,309.00 | 0.15% | 35,500 |
| Jan 20, 2026 | 1,288.00 | 1,312.00 | 1,284.00 | 1,307.00 | 1,307.00 | 1.48% | 50,900 |
| Jan 19, 2026 | 1,283.00 | 1,298.00 | 1,283.00 | 1,288.00 | 1,288.00 | 0.16% | 5,800 |
| Jan 16, 2026 | 1,299.00 | 1,300.00 | 1,280.00 | 1,286.00 | 1,286.00 | -0.54% | 37,100 |
| Jan 15, 2026 | 1,299.00 | 1,302.00 | 1,293.00 | 1,293.00 | 1,293.00 | -0.08% | 24,700 |
| Jan 14, 2026 | 1,300.00 | 1,301.00 | 1,279.00 | 1,294.00 | 1,294.00 | -1.07% | 29,700 |
| Jan 13, 2026 | 1,282.00 | 1,329.00 | 1,270.00 | 1,308.00 | 1,308.00 | 2.35% | 59,400 |
| Jan 9, 2026 | 1,300.00 | 1,307.00 | 1,267.00 | 1,278.00 | 1,278.00 | -0.62% | 50,200 |
| Jan 8, 2026 | 1,307.00 | 1,307.00 | 1,281.00 | 1,286.00 | 1,286.00 | - | 18,400 |
| Jan 7, 2026 | 1,285.00 | 1,305.00 | 1,285.00 | 1,286.00 | 1,286.00 | -0.92% | 22,400 |
| Jan 6, 2026 | 1,302.00 | 1,315.00 | 1,274.00 | 1,298.00 | 1,298.00 | -0.69% | 47,400 |
| Jan 5, 2026 | 1,362.00 | 1,363.00 | 1,277.00 | 1,307.00 | 1,307.00 | -4.11% | 162,400 |
| Dec 30, 2025 | 1,372.00 | 1,375.00 | 1,348.00 | 1,363.00 | 1,363.00 | -0.07% | 58,700 |
| Dec 29, 2025 | 1,335.00 | 1,412.00 | 1,319.00 | 1,364.00 | 1,364.00 | 2.17% | 146,300 |
| Dec 26, 2025 | 1,280.00 | 1,335.00 | 1,277.00 | 1,335.00 | 1,335.00 | 5.12% | 150,500 |
| Dec 25, 2025 | 1,249.00 | 1,276.00 | 1,246.00 | 1,270.00 | 1,270.00 | 1.68% | 83,100 |
| Dec 24, 2025 | 1,250.00 | 1,275.00 | 1,243.00 | 1,249.00 | 1,249.00 | -1.03% | 43,600 |
| Dec 23, 2025 | 1,243.00 | 1,264.00 | 1,240.00 | 1,262.00 | 1,262.00 | 1.94% | 130,200 |
| Dec 22, 2025 | 1,240.00 | 1,245.00 | 1,232.00 | 1,238.00 | 1,238.00 | -0.08% | 71,000 |
| Dec 19, 2025 | 1,231.00 | 1,239.00 | 1,224.00 | 1,239.00 | 1,239.00 | 0.57% | 61,400 |
| Dec 18, 2025 | 1,201.00 | 1,249.00 | 1,200.00 | 1,232.00 | 1,232.00 | 2.41% | 154,700 |
| Dec 17, 2025 | 1,190.00 | 1,212.00 | 1,188.00 | 1,203.00 | 1,203.00 | 1.01% | 131,300 |
| Dec 16, 2025 | 1,185.00 | 1,223.00 | 1,185.00 | 1,191.00 | 1,191.00 | -0.25% | 125,600 |
| Dec 15, 2025 | 1,185.00 | 1,195.00 | 1,181.00 | 1,194.00 | 1,194.00 | 0.67% | 95,900 |
| Dec 12, 2025 | 1,190.00 | 1,205.00 | 1,185.00 | 1,186.00 | 1,186.00 | -1.41% | 44,100 |
| Dec 11, 2025 | 1,195.00 | 1,213.00 | 1,178.00 | 1,203.00 | 1,203.00 | 0.67% | 89,300 |
| Dec 10, 2025 | 1,219.00 | 1,226.00 | 1,186.00 | 1,195.00 | 1,195.00 | -1.97% | 60,000 |
| Dec 9, 2025 | 1,184.00 | 1,228.00 | 1,181.00 | 1,219.00 | 1,219.00 | 2.87% | 99,200 |
| Dec 8, 2025 | 1,178.00 | 1,185.00 | 1,169.00 | 1,185.00 | 1,185.00 | 0.51% | 82,200 |
| Dec 5, 2025 | 1,173.00 | 1,185.00 | 1,166.00 | 1,179.00 | 1,179.00 | 0.26% | 81,000 |
| Dec 4, 2025 | 1,182.00 | 1,189.00 | 1,176.00 | 1,176.00 | 1,176.00 | -0.93% | 68,200 |
| Dec 3, 2025 | 1,175.00 | 1,190.00 | 1,172.00 | 1,187.00 | 1,187.00 | 1.02% | 49,700 |
| Dec 2, 2025 | 1,177.00 | 1,191.00 | 1,175.00 | 1,175.00 | 1,175.00 | -0.68% | 58,700 |
| Dec 1, 2025 | 1,186.00 | 1,191.00 | 1,174.00 | 1,183.00 | 1,183.00 | -0.67% | 52,800 |