Wakita & Co.,LTD. (TYO:8125)
Japan
· Delayed Price · Currency is JPY 1,923.00
-40.00 (-2.04%)
At close: Mar 9, 2026
Wakita & Co.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,960.00 | 1,975.00 | 1,946.00 | 1,963.00 | 1,963.00 | -0.86% | 184,500 |
| Mar 5, 2026 | 1,986.00 | 2,004.00 | 1,968.00 | 1,980.00 | 1,980.00 | 2.06% | 202,900 |
| Mar 4, 2026 | 1,968.00 | 1,977.00 | 1,905.00 | 1,940.00 | 1,940.00 | -2.66% | 563,700 |
| Mar 3, 2026 | 2,016.00 | 2,021.00 | 1,986.00 | 1,993.00 | 1,993.00 | -1.39% | 399,000 |
| Mar 2, 2026 | 2,010.00 | 2,035.00 | 1,995.00 | 2,021.00 | 2,021.00 | -1.32% | 405,300 |
| Feb 27, 2026 | 2,010.00 | 2,048.00 | 1,999.00 | 2,048.00 | 2,048.00 | 2.20% | 558,700 |
| Feb 26, 2026 | 1,976.00 | 2,018.00 | 1,970.00 | 2,004.00 | 2,004.00 | -5.20% | 1,896,500 |
| Feb 25, 2026 | 2,143.00 | 2,143.00 | 2,111.00 | 2,114.00 | 2,014.00 | -0.89% | 1,541,100 |
| Feb 24, 2026 | 2,130.00 | 2,142.00 | 2,120.00 | 2,133.00 | 2,032.10 | 0.99% | 789,000 |
| Feb 20, 2026 | 2,127.00 | 2,127.00 | 2,110.00 | 2,112.00 | 2,012.09 | -0.85% | 556,800 |
| Feb 19, 2026 | 2,130.00 | 2,133.00 | 2,119.00 | 2,130.00 | 2,029.24 | 0.24% | 392,200 |
| Feb 18, 2026 | 2,128.00 | 2,133.00 | 2,116.00 | 2,125.00 | 2,024.48 | 0.57% | 338,800 |
| Feb 17, 2026 | 2,112.00 | 2,125.00 | 2,096.00 | 2,113.00 | 2,013.05 | 0.09% | 347,800 |
| Feb 16, 2026 | 2,111.00 | 2,121.00 | 2,086.00 | 2,111.00 | 2,011.14 | -0.09% | 815,600 |
| Feb 13, 2026 | 2,118.00 | 2,123.00 | 2,082.00 | 2,113.00 | 2,013.05 | -0.56% | 610,400 |
| Feb 12, 2026 | 2,100.00 | 2,130.00 | 2,087.00 | 2,125.00 | 2,024.48 | 2.16% | 554,200 |
| Feb 10, 2026 | 2,069.00 | 2,084.00 | 2,061.00 | 2,080.00 | 1,981.61 | 1.02% | 460,000 |
| Feb 9, 2026 | 2,080.00 | 2,080.00 | 2,057.00 | 2,059.00 | 1,961.60 | 0.19% | 487,200 |
| Feb 6, 2026 | 2,063.00 | 2,063.00 | 2,048.00 | 2,055.00 | 1,957.79 | 0.15% | 353,700 |
| Feb 5, 2026 | 2,072.00 | 2,074.00 | 2,046.00 | 2,052.00 | 1,954.93 | 0.34% | 536,700 |
| Feb 4, 2026 | 2,028.00 | 2,050.00 | 2,012.00 | 2,045.00 | 1,948.26 | 1.24% | 470,500 |
| Feb 3, 2026 | 2,028.00 | 2,028.00 | 2,011.00 | 2,020.00 | 1,924.45 | 0.85% | 308,700 |
| Feb 2, 2026 | 2,024.00 | 2,032.00 | 2,003.00 | 2,003.00 | 1,908.25 | -0.60% | 435,500 |
| Jan 30, 2026 | 1,987.00 | 2,019.00 | 1,987.00 | 2,015.00 | 1,919.68 | 1.41% | 359,100 |
| Jan 29, 2026 | 1,986.00 | 1,990.00 | 1,971.00 | 1,987.00 | 1,893.01 | 0.46% | 430,300 |
| Jan 28, 2026 | 1,982.00 | 1,984.00 | 1,966.00 | 1,978.00 | 1,884.43 | -0.35% | 393,700 |
| Jan 27, 2026 | 1,985.00 | 1,999.00 | 1,970.00 | 1,985.00 | 1,891.10 | -0.15% | 290,200 |
| Jan 26, 2026 | 2,010.00 | 2,014.00 | 1,988.00 | 1,988.00 | 1,893.96 | -2.50% | 461,900 |
| Jan 23, 2026 | 2,035.00 | 2,046.00 | 2,026.00 | 2,039.00 | 1,942.55 | 0.64% | 157,000 |
| Jan 22, 2026 | 2,027.00 | 2,035.00 | 2,020.00 | 2,026.00 | 1,930.16 | 0.45% | 207,800 |
| Jan 21, 2026 | 2,007.00 | 2,017.00 | 2,001.00 | 2,017.00 | 1,921.59 | -0.10% | 144,200 |
| Jan 20, 2026 | 2,016.00 | 2,027.00 | 2,007.00 | 2,019.00 | 1,923.49 | 0.15% | 151,200 |
| Jan 19, 2026 | 2,041.00 | 2,042.00 | 2,009.00 | 2,016.00 | 1,920.64 | -0.88% | 254,200 |
| Jan 16, 2026 | 2,022.00 | 2,043.00 | 2,014.00 | 2,034.00 | 1,937.78 | 0.54% | 220,400 |
| Jan 15, 2026 | 2,015.00 | 2,040.00 | 2,010.00 | 2,023.00 | 1,927.30 | 0.95% | 388,300 |
| Jan 14, 2026 | 1,998.00 | 2,016.00 | 1,991.00 | 2,004.00 | 1,909.20 | -0.25% | 494,900 |
| Jan 13, 2026 | 1,997.00 | 2,026.00 | 1,991.00 | 2,009.00 | 1,913.97 | 1.41% | 363,500 |
| Jan 9, 2026 | 1,991.00 | 1,999.00 | 1,975.00 | 1,981.00 | 1,887.29 | -0.25% | 283,300 |
| Jan 8, 2026 | 1,991.00 | 2,003.00 | 1,986.00 | 1,986.00 | 1,892.05 | -0.05% | 158,400 |
| Jan 7, 2026 | 1,977.00 | 1,999.00 | 1,968.00 | 1,987.00 | 1,893.01 | 0.71% | 177,400 |
| Jan 6, 2026 | 1,966.00 | 1,978.00 | 1,959.00 | 1,973.00 | 1,879.67 | 0.66% | 185,600 |
| Jan 5, 2026 | 1,950.00 | 1,962.00 | 1,934.00 | 1,960.00 | 1,867.28 | 1.66% | 303,100 |
| Dec 30, 2025 | 1,930.00 | 1,940.00 | 1,923.00 | 1,928.00 | 1,836.80 | -0.05% | 163,500 |
| Dec 29, 2025 | 1,918.00 | 1,933.00 | 1,918.00 | 1,929.00 | 1,837.75 | 0.57% | 196,600 |
| Dec 26, 2025 | 1,925.00 | 1,930.00 | 1,906.00 | 1,918.00 | 1,827.27 | -0.36% | 126,600 |
| Dec 25, 2025 | 1,904.00 | 1,926.00 | 1,903.00 | 1,925.00 | 1,833.94 | 1.16% | 68,100 |
| Dec 24, 2025 | 1,909.00 | 1,918.00 | 1,895.00 | 1,903.00 | 1,812.98 | -0.26% | 103,200 |
| Dec 23, 2025 | 1,892.00 | 1,908.00 | 1,888.00 | 1,908.00 | 1,817.74 | 1.22% | 111,500 |
| Dec 22, 2025 | 1,885.00 | 1,885.00 | 1,872.00 | 1,885.00 | 1,795.83 | 0.75% | 106,300 |
| Dec 19, 2025 | 1,863.00 | 1,877.00 | 1,860.00 | 1,871.00 | 1,782.49 | 0.43% | 140,700 |
| Dec 18, 2025 | 1,868.00 | 1,870.00 | 1,857.00 | 1,863.00 | 1,774.87 | -0.16% | 89,600 |
| Dec 17, 2025 | 1,867.00 | 1,867.00 | 1,851.00 | 1,866.00 | 1,777.73 | 0.38% | 71,300 |
| Dec 16, 2025 | 1,882.00 | 1,882.00 | 1,859.00 | 1,859.00 | 1,771.06 | -0.75% | 77,700 |
| Dec 15, 2025 | 1,850.00 | 1,875.00 | 1,850.00 | 1,873.00 | 1,784.40 | 0.05% | 165,700 |
| Dec 12, 2025 | 1,855.00 | 1,873.00 | 1,852.00 | 1,872.00 | 1,783.45 | 1.35% | 99,400 |
| Dec 11, 2025 | 1,872.00 | 1,872.00 | 1,842.00 | 1,847.00 | 1,759.63 | -0.43% | 90,200 |
| Dec 10, 2025 | 1,870.00 | 1,877.00 | 1,855.00 | 1,855.00 | 1,767.25 | -0.80% | 127,000 |
| Dec 9, 2025 | 1,880.00 | 1,886.00 | 1,863.00 | 1,870.00 | 1,781.54 | -0.27% | 107,300 |
| Dec 8, 2025 | 1,863.00 | 1,875.00 | 1,857.00 | 1,875.00 | 1,786.31 | 1.13% | 88,800 |
| Dec 5, 2025 | 1,867.00 | 1,870.00 | 1,850.00 | 1,854.00 | 1,766.30 | -0.27% | 98,700 |
| Dec 4, 2025 | 1,846.00 | 1,865.00 | 1,844.00 | 1,859.00 | 1,771.06 | 0.92% | 131,400 |
| Dec 3, 2025 | 1,870.00 | 1,870.00 | 1,842.00 | 1,842.00 | 1,754.87 | -1.07% | 159,800 |
| Dec 2, 2025 | 1,884.00 | 1,885.00 | 1,859.00 | 1,862.00 | 1,773.92 | -1.06% | 89,100 |
| Dec 1, 2025 | 1,910.00 | 1,910.00 | 1,876.00 | 1,882.00 | 1,792.97 | -1.47% | 171,000 |
| Nov 28, 2025 | 1,880.00 | 1,911.00 | 1,876.00 | 1,910.00 | 1,819.65 | 1.76% | 146,500 |
| Nov 27, 2025 | 1,876.00 | 1,888.00 | 1,869.00 | 1,877.00 | 1,788.21 | - | 93,400 |
| Nov 26, 2025 | 1,870.00 | 1,883.00 | 1,863.00 | 1,877.00 | 1,788.21 | 0.70% | 153,200 |
| Nov 25, 2025 | 1,857.00 | 1,864.00 | 1,848.00 | 1,864.00 | 1,775.83 | 0.38% | 110,000 |
| Nov 21, 2025 | 1,807.00 | 1,857.00 | 1,806.00 | 1,857.00 | 1,769.16 | 2.88% | 153,700 |
| Nov 20, 2025 | 1,818.00 | 1,818.00 | 1,800.00 | 1,805.00 | 1,719.62 | 0.33% | 78,600 |
| Nov 19, 2025 | 1,799.00 | 1,808.00 | 1,793.00 | 1,799.00 | 1,713.90 | - | 88,800 |
| Nov 18, 2025 | 1,807.00 | 1,812.00 | 1,792.00 | 1,799.00 | 1,713.90 | -0.61% | 86,500 |
| Nov 17, 2025 | 1,825.00 | 1,825.00 | 1,810.00 | 1,810.00 | 1,724.38 | -1.04% | 63,400 |
| Nov 14, 2025 | 1,824.00 | 1,832.00 | 1,818.00 | 1,829.00 | 1,742.48 | 0.11% | 69,400 |
| Nov 13, 2025 | 1,834.00 | 1,837.00 | 1,821.00 | 1,827.00 | 1,740.58 | 0.05% | 53,400 |
| Nov 12, 2025 | 1,821.00 | 1,831.00 | 1,816.00 | 1,826.00 | 1,739.62 | 0.38% | 71,200 |
| Nov 11, 2025 | 1,846.00 | 1,847.00 | 1,809.00 | 1,819.00 | 1,732.95 | -0.98% | 87,800 |
| Nov 10, 2025 | 1,828.00 | 1,837.00 | 1,815.00 | 1,837.00 | 1,750.10 | 1.27% | 88,500 |
| Nov 7, 2025 | 1,793.00 | 1,814.00 | 1,793.00 | 1,814.00 | 1,728.19 | 1.17% | 88,000 |
| Nov 6, 2025 | 1,779.00 | 1,797.00 | 1,773.00 | 1,793.00 | 1,708.18 | 0.79% | 101,700 |
| Nov 5, 2025 | 1,787.00 | 1,787.00 | 1,765.00 | 1,779.00 | 1,694.85 | -0.56% | 148,900 |
| Nov 4, 2025 | 1,776.00 | 1,791.00 | 1,768.00 | 1,789.00 | 1,704.37 | 0.79% | 105,800 |
| Oct 31, 2025 | 1,775.00 | 1,775.00 | 1,761.00 | 1,775.00 | 1,691.04 | 0.57% | 111,900 |
| Oct 30, 2025 | 1,780.00 | 1,781.00 | 1,765.00 | 1,765.00 | 1,681.51 | -0.34% | 441,700 |
| Oct 29, 2025 | 1,801.00 | 1,804.00 | 1,771.00 | 1,771.00 | 1,687.23 | -1.28% | 164,700 |
| Oct 28, 2025 | 1,830.00 | 1,830.00 | 1,788.00 | 1,794.00 | 1,709.14 | -1.97% | 218,000 |
| Oct 27, 2025 | 1,840.00 | 1,845.00 | 1,829.00 | 1,830.00 | 1,743.43 | -0.33% | 112,000 |
| Oct 24, 2025 | 1,830.00 | 1,836.00 | 1,820.00 | 1,836.00 | 1,749.15 | 0.71% | 94,500 |
| Oct 23, 2025 | 1,816.00 | 1,827.00 | 1,808.00 | 1,823.00 | 1,736.77 | 0.66% | 92,200 |
| Oct 22, 2025 | 1,809.00 | 1,819.00 | 1,806.00 | 1,811.00 | 1,725.33 | 0.72% | 194,900 |
| Oct 21, 2025 | 1,807.00 | 1,810.00 | 1,793.00 | 1,798.00 | 1,712.95 | -0.11% | 119,100 |
| Oct 20, 2025 | 1,798.00 | 1,808.00 | 1,793.00 | 1,800.00 | 1,714.85 | 1.47% | 110,800 |
| Oct 17, 2025 | 1,778.00 | 1,778.00 | 1,764.00 | 1,774.00 | 1,690.08 | 0.23% | 79,400 |
| Oct 16, 2025 | 1,783.00 | 1,783.00 | 1,769.00 | 1,770.00 | 1,686.27 | 0.45% | 103,300 |
| Oct 15, 2025 | 1,763.00 | 1,769.00 | 1,756.00 | 1,762.00 | 1,678.65 | 1.26% | 109,200 |
| Oct 14, 2025 | 1,745.00 | 1,765.00 | 1,730.00 | 1,740.00 | 1,657.69 | -2.52% | 447,800 |
| Oct 10, 2025 | 1,795.00 | 1,807.00 | 1,779.00 | 1,785.00 | 1,700.56 | -1.71% | 193,500 |
| Oct 9, 2025 | 1,822.00 | 1,827.00 | 1,808.00 | 1,816.00 | 1,730.10 | -0.11% | 96,100 |
| Oct 8, 2025 | 1,840.00 | 1,850.00 | 1,815.00 | 1,818.00 | 1,732.00 | -1.25% | 113,700 |
| Oct 7, 2025 | 1,837.00 | 1,845.00 | 1,831.00 | 1,841.00 | 1,753.91 | 0.88% | 85,900 |