Wakita & Co.,LTD. (TYO:8125)
Japan
· Delayed Price · Currency is JPY 1,823.00
+16.00 (0.89%)
Apr 28, 2026, 3:30 PM JST
Wakita & Co.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,810.00 | 1,825.00 | 1,809.00 | 1,823.00 | 1,823.00 | 0.89% | 114,300 |
| Apr 27, 2026 | 1,797.00 | 1,810.00 | 1,791.00 | 1,807.00 | 1,807.00 | 0.33% | 116,400 |
| Apr 24, 2026 | 1,810.00 | 1,815.00 | 1,799.00 | 1,801.00 | 1,801.00 | -0.39% | 101,100 |
| Apr 23, 2026 | 1,809.00 | 1,812.00 | 1,801.00 | 1,808.00 | 1,808.00 | -0.06% | 107,400 |
| Apr 22, 2026 | 1,826.00 | 1,827.00 | 1,809.00 | 1,809.00 | 1,809.00 | -1.31% | 133,300 |
| Apr 21, 2026 | 1,862.00 | 1,867.00 | 1,833.00 | 1,833.00 | 1,833.00 | -1.50% | 187,300 |
| Apr 20, 2026 | 1,855.00 | 1,861.00 | 1,841.00 | 1,861.00 | 1,861.00 | 0.49% | 149,000 |
| Apr 17, 2026 | 1,850.00 | 1,856.00 | 1,845.00 | 1,852.00 | 1,852.00 | 0.05% | 97,700 |
| Apr 16, 2026 | 1,855.00 | 1,860.00 | 1,847.00 | 1,851.00 | 1,851.00 | 0.05% | 153,300 |
| Apr 15, 2026 | 1,850.00 | 1,864.00 | 1,847.00 | 1,850.00 | 1,850.00 | 0.27% | 147,700 |
| Apr 14, 2026 | 1,844.00 | 1,856.00 | 1,837.00 | 1,845.00 | 1,845.00 | 0.16% | 186,500 |
| Apr 13, 2026 | 1,851.00 | 1,867.00 | 1,828.00 | 1,842.00 | 1,842.00 | -0.43% | 282,500 |
| Apr 10, 2026 | 1,949.00 | 1,952.00 | 1,850.00 | 1,850.00 | 1,850.00 | -4.84% | 490,400 |
| Apr 9, 2026 | 1,971.00 | 1,982.00 | 1,944.00 | 1,944.00 | 1,944.00 | -1.42% | 178,100 |
| Apr 8, 2026 | 1,964.00 | 1,973.00 | 1,955.00 | 1,972.00 | 1,972.00 | 0.92% | 162,600 |
| Apr 7, 2026 | 1,950.00 | 1,961.00 | 1,944.00 | 1,954.00 | 1,954.00 | 0.36% | 131,800 |
| Apr 6, 2026 | 1,950.00 | 1,952.00 | 1,931.00 | 1,947.00 | 1,947.00 | 0.36% | 111,200 |
| Apr 3, 2026 | 1,923.00 | 1,943.00 | 1,923.00 | 1,940.00 | 1,940.00 | 0.41% | 71,900 |
| Apr 2, 2026 | 1,950.00 | 1,964.00 | 1,924.00 | 1,932.00 | 1,932.00 | -0.41% | 131,100 |
| Apr 1, 2026 | 1,920.00 | 1,940.00 | 1,909.00 | 1,940.00 | 1,940.00 | 3.14% | 113,400 |
| Mar 31, 2026 | 1,890.00 | 1,910.00 | 1,874.00 | 1,881.00 | 1,881.00 | -0.63% | 187,900 |
| Mar 30, 2026 | 1,878.00 | 1,893.00 | 1,865.00 | 1,893.00 | 1,893.00 | -1.97% | 261,900 |
| Mar 27, 2026 | 1,937.00 | 1,940.00 | 1,923.00 | 1,931.00 | 1,931.00 | - | 195,500 |
| Mar 26, 2026 | 1,940.00 | 1,945.00 | 1,916.00 | 1,931.00 | 1,931.00 | -0.46% | 161,800 |
| Mar 25, 2026 | 1,948.00 | 1,950.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1.20% | 133,700 |
| Mar 24, 2026 | 1,921.00 | 1,928.00 | 1,913.00 | 1,917.00 | 1,917.00 | 1.32% | 142,200 |
| Mar 23, 2026 | 1,927.00 | 1,927.00 | 1,886.00 | 1,892.00 | 1,892.00 | -2.87% | 259,200 |
| Mar 19, 2026 | 1,955.00 | 1,965.00 | 1,943.00 | 1,948.00 | 1,948.00 | -1.32% | 213,400 |
| Mar 18, 2026 | 1,951.00 | 1,974.00 | 1,951.00 | 1,974.00 | 1,974.00 | 1.33% | 137,100 |
| Mar 17, 2026 | 1,939.00 | 1,955.00 | 1,925.00 | 1,948.00 | 1,948.00 | 1.25% | 123,900 |
| Mar 16, 2026 | 1,915.00 | 1,935.00 | 1,912.00 | 1,924.00 | 1,924.00 | 0.58% | 126,900 |
| Mar 13, 2026 | 1,910.00 | 1,933.00 | 1,907.00 | 1,913.00 | 1,913.00 | -0.31% | 170,800 |
| Mar 12, 2026 | 1,950.00 | 1,950.00 | 1,915.00 | 1,919.00 | 1,919.00 | -1.94% | 269,500 |
| Mar 11, 2026 | 1,975.00 | 1,980.00 | 1,956.00 | 1,957.00 | 1,957.00 | 0.20% | 240,800 |
| Mar 10, 2026 | 1,950.00 | 1,964.00 | 1,940.00 | 1,953.00 | 1,953.00 | 1.56% | 139,900 |
| Mar 9, 2026 | 1,900.00 | 1,930.00 | 1,891.00 | 1,923.00 | 1,923.00 | -2.04% | 271,700 |
| 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 |