Wadakohsan Corporation (TYO:8931)
Japan
· Delayed Price · Currency is JPY 1,720.00
-31.00 (-1.77%)
Mar 9, 2026, 3:30 PM JST
Wadakohsan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,739.00 | 1,751.00 | 1,729.00 | 1,751.00 | 1,751.00 | -0.11% | 9,000 |
| Mar 5, 2026 | 1,718.00 | 1,753.00 | 1,715.00 | 1,753.00 | 1,753.00 | 4.47% | 17,100 |
| Mar 4, 2026 | 1,702.00 | 1,710.00 | 1,665.00 | 1,678.00 | 1,678.00 | -3.34% | 39,000 |
| Mar 3, 2026 | 1,743.00 | 1,749.00 | 1,727.00 | 1,736.00 | 1,736.00 | -0.63% | 17,900 |
| Mar 2, 2026 | 1,742.00 | 1,754.00 | 1,734.00 | 1,747.00 | 1,747.00 | -1.47% | 11,900 |
| Feb 27, 2026 | 1,739.00 | 1,777.00 | 1,734.00 | 1,773.00 | 1,773.00 | 1.66% | 38,600 |
| Feb 26, 2026 | 1,693.00 | 1,765.00 | 1,691.00 | 1,744.00 | 1,744.00 | -0.80% | 70,700 |
| Feb 25, 2026 | 1,762.00 | 1,771.00 | 1,712.00 | 1,758.00 | 1,723.00 | -0.23% | 104,900 |
| Feb 24, 2026 | 1,775.00 | 1,780.00 | 1,752.00 | 1,762.00 | 1,726.92 | -0.68% | 30,800 |
| Feb 20, 2026 | 1,771.00 | 1,781.00 | 1,763.00 | 1,774.00 | 1,738.68 | 0.17% | 13,800 |
| Feb 19, 2026 | 1,774.00 | 1,780.00 | 1,770.00 | 1,771.00 | 1,735.74 | -0.11% | 8,200 |
| Feb 18, 2026 | 1,766.00 | 1,780.00 | 1,764.00 | 1,773.00 | 1,737.70 | 0.74% | 11,600 |
| Feb 17, 2026 | 1,770.00 | 1,770.00 | 1,757.00 | 1,760.00 | 1,724.96 | -0.56% | 12,300 |
| Feb 16, 2026 | 1,779.00 | 1,780.00 | 1,769.00 | 1,770.00 | 1,734.76 | -0.51% | 11,300 |
| Feb 13, 2026 | 1,778.00 | 1,786.00 | 1,777.00 | 1,779.00 | 1,743.58 | -0.73% | 6,300 |
| Feb 12, 2026 | 1,780.00 | 1,792.00 | 1,779.00 | 1,792.00 | 1,756.32 | 0.62% | 9,000 |
| Feb 10, 2026 | 1,775.00 | 1,783.00 | 1,771.00 | 1,781.00 | 1,745.54 | 0.34% | 10,400 |
| Feb 9, 2026 | 1,782.00 | 1,782.00 | 1,766.00 | 1,775.00 | 1,739.66 | 0.28% | 14,300 |
| Feb 6, 2026 | 1,776.00 | 1,776.00 | 1,760.00 | 1,770.00 | 1,734.76 | 0.34% | 12,000 |
| Feb 5, 2026 | 1,757.00 | 1,766.00 | 1,757.00 | 1,764.00 | 1,728.88 | 0.57% | 14,500 |
| Feb 4, 2026 | 1,751.00 | 1,768.00 | 1,751.00 | 1,754.00 | 1,719.08 | 0.34% | 10,200 |
| Feb 3, 2026 | 1,745.00 | 1,758.00 | 1,745.00 | 1,748.00 | 1,713.20 | 0.23% | 8,700 |
| Feb 2, 2026 | 1,734.00 | 1,750.00 | 1,733.00 | 1,744.00 | 1,709.28 | 0.58% | 9,200 |
| Jan 30, 2026 | 1,725.00 | 1,749.00 | 1,721.00 | 1,734.00 | 1,699.48 | 0.29% | 8,000 |
| Jan 29, 2026 | 1,733.00 | 1,738.00 | 1,721.00 | 1,729.00 | 1,694.58 | -0.17% | 7,300 |
| Jan 28, 2026 | 1,732.00 | 1,744.00 | 1,712.00 | 1,732.00 | 1,697.52 | -0.17% | 14,000 |
| Jan 27, 2026 | 1,738.00 | 1,738.00 | 1,732.00 | 1,735.00 | 1,700.46 | -0.63% | 4,200 |
| Jan 26, 2026 | 1,742.00 | 1,750.00 | 1,733.00 | 1,746.00 | 1,711.24 | 0.23% | 8,000 |
| Jan 23, 2026 | 1,759.00 | 1,765.00 | 1,742.00 | 1,742.00 | 1,707.32 | -0.34% | 17,100 |
| Jan 22, 2026 | 1,758.00 | 1,758.00 | 1,742.00 | 1,748.00 | 1,713.20 | - | 16,100 |
| Jan 21, 2026 | 1,741.00 | 1,759.00 | 1,730.00 | 1,748.00 | 1,713.20 | -0.63% | 17,400 |
| Jan 20, 2026 | 1,762.00 | 1,778.00 | 1,742.00 | 1,759.00 | 1,723.98 | -0.17% | 15,600 |
| Jan 19, 2026 | 1,770.00 | 1,791.00 | 1,746.00 | 1,762.00 | 1,726.92 | -1.01% | 34,900 |
| Jan 16, 2026 | 1,760.00 | 1,780.00 | 1,760.00 | 1,780.00 | 1,744.56 | 0.68% | 7,600 |
| Jan 15, 2026 | 1,745.00 | 1,771.00 | 1,745.00 | 1,768.00 | 1,732.80 | 0.17% | 8,900 |
| Jan 14, 2026 | 1,770.00 | 1,775.00 | 1,753.00 | 1,765.00 | 1,729.86 | 0.06% | 14,900 |
| Jan 13, 2026 | 1,778.00 | 1,778.00 | 1,737.00 | 1,764.00 | 1,728.88 | 3.40% | 40,300 |
| Jan 9, 2026 | 1,737.00 | 1,746.00 | 1,706.00 | 1,706.00 | 1,672.04 | -2.01% | 36,100 |
| Jan 8, 2026 | 1,735.00 | 1,742.00 | 1,710.00 | 1,741.00 | 1,706.34 | 0.35% | 11,200 |
| Jan 7, 2026 | 1,725.00 | 1,735.00 | 1,719.00 | 1,735.00 | 1,700.46 | 0.87% | 9,900 |
| Jan 6, 2026 | 1,721.00 | 1,725.00 | 1,716.00 | 1,720.00 | 1,685.76 | 0.35% | 14,700 |
| Jan 5, 2026 | 1,714.00 | 1,716.00 | 1,697.00 | 1,714.00 | 1,679.88 | - | 7,300 |
| Dec 30, 2025 | 1,710.00 | 1,714.00 | 1,690.00 | 1,714.00 | 1,679.88 | 0.41% | 10,200 |
| Dec 29, 2025 | 1,699.00 | 1,709.00 | 1,696.00 | 1,707.00 | 1,673.02 | 0.65% | 5,700 |
| Dec 26, 2025 | 1,691.00 | 1,701.00 | 1,691.00 | 1,696.00 | 1,662.23 | -0.18% | 5,200 |
| Dec 25, 2025 | 1,690.00 | 1,699.00 | 1,685.00 | 1,699.00 | 1,665.17 | 0.83% | 8,400 |
| Dec 24, 2025 | 1,679.00 | 1,685.00 | 1,672.00 | 1,685.00 | 1,651.45 | 0.36% | 3,200 |
| Dec 23, 2025 | 1,676.00 | 1,687.00 | 1,660.00 | 1,679.00 | 1,645.57 | 0.60% | 7,300 |
| Dec 22, 2025 | 1,662.00 | 1,669.00 | 1,660.00 | 1,669.00 | 1,635.77 | 0.30% | 2,800 |
| Dec 19, 2025 | 1,673.00 | 1,674.00 | 1,661.00 | 1,664.00 | 1,630.87 | -0.30% | 6,400 |
| Dec 18, 2025 | 1,681.00 | 1,681.00 | 1,669.00 | 1,669.00 | 1,635.77 | -0.06% | 1,300 |
| Dec 17, 2025 | 1,685.00 | 1,685.00 | 1,670.00 | 1,670.00 | 1,636.75 | -1.07% | 5,300 |
| Dec 16, 2025 | 1,684.00 | 1,690.00 | 1,680.00 | 1,688.00 | 1,654.39 | 0.12% | 2,300 |
| Dec 15, 2025 | 1,687.00 | 1,687.00 | 1,679.00 | 1,686.00 | 1,652.43 | 0.18% | 3,900 |
| Dec 12, 2025 | 1,674.00 | 1,684.00 | 1,670.00 | 1,683.00 | 1,649.49 | 0.84% | 4,100 |
| Dec 11, 2025 | 1,680.00 | 1,680.00 | 1,666.00 | 1,669.00 | 1,635.77 | -0.24% | 2,800 |
| Dec 10, 2025 | 1,689.00 | 1,694.00 | 1,662.00 | 1,673.00 | 1,639.69 | - | 5,000 |
| Dec 9, 2025 | 1,704.00 | 1,704.00 | 1,672.00 | 1,673.00 | 1,639.69 | -1.82% | 9,600 |
| Dec 8, 2025 | 1,668.00 | 1,713.00 | 1,662.00 | 1,704.00 | 1,670.08 | 2.28% | 15,800 |
| Dec 5, 2025 | 1,673.00 | 1,673.00 | 1,660.00 | 1,666.00 | 1,632.83 | -0.42% | 4,100 |
| Dec 4, 2025 | 1,675.00 | 1,675.00 | 1,665.00 | 1,673.00 | 1,639.69 | 0.54% | 4,700 |
| Dec 3, 2025 | 1,664.00 | 1,669.00 | 1,650.00 | 1,664.00 | 1,630.87 | 1.16% | 3,400 |
| Dec 2, 2025 | 1,650.00 | 1,670.00 | 1,633.00 | 1,645.00 | 1,612.25 | 0.37% | 24,600 |
| Dec 1, 2025 | 1,633.00 | 1,639.00 | 1,620.00 | 1,639.00 | 1,606.37 | 0.99% | 5,600 |
| Nov 28, 2025 | 1,631.00 | 1,637.00 | 1,622.00 | 1,623.00 | 1,590.69 | 0.06% | 7,200 |
| Nov 27, 2025 | 1,625.00 | 1,629.00 | 1,622.00 | 1,622.00 | 1,589.71 | 0.56% | 3,800 |
| Nov 26, 2025 | 1,603.00 | 1,618.00 | 1,595.00 | 1,613.00 | 1,580.89 | 1.26% | 7,900 |
| Nov 25, 2025 | 1,610.00 | 1,616.00 | 1,576.00 | 1,593.00 | 1,561.28 | 0.44% | 11,800 |
| Nov 21, 2025 | 1,579.00 | 1,590.00 | 1,578.00 | 1,586.00 | 1,554.42 | 0.06% | 3,700 |
| Nov 20, 2025 | 1,591.00 | 1,591.00 | 1,581.00 | 1,585.00 | 1,553.44 | -0.56% | 7,800 |
| Nov 19, 2025 | 1,615.00 | 1,615.00 | 1,594.00 | 1,594.00 | 1,562.27 | -0.87% | 4,400 |
| Nov 18, 2025 | 1,615.00 | 1,615.00 | 1,600.00 | 1,608.00 | 1,575.99 | -0.62% | 8,900 |
| Nov 17, 2025 | 1,625.00 | 1,625.00 | 1,615.00 | 1,618.00 | 1,585.79 | -0.12% | 6,800 |
| Nov 14, 2025 | 1,621.00 | 1,630.00 | 1,620.00 | 1,620.00 | 1,587.75 | -0.31% | 4,100 |
| Nov 13, 2025 | 1,625.00 | 1,630.00 | 1,615.00 | 1,625.00 | 1,592.65 | 0.62% | 18,500 |
| Nov 12, 2025 | 1,620.00 | 1,629.00 | 1,615.00 | 1,615.00 | 1,582.85 | -0.31% | 4,500 |
| Nov 11, 2025 | 1,627.00 | 1,630.00 | 1,605.00 | 1,620.00 | 1,587.75 | 0.25% | 5,200 |
| Nov 10, 2025 | 1,634.00 | 1,637.00 | 1,616.00 | 1,616.00 | 1,583.83 | 0.37% | 9,800 |
| Nov 7, 2025 | 1,605.00 | 1,612.00 | 1,596.00 | 1,610.00 | 1,577.95 | -0.06% | 7,900 |
| Nov 6, 2025 | 1,610.00 | 1,621.00 | 1,604.00 | 1,611.00 | 1,578.93 | 0.44% | 3,900 |
| Nov 5, 2025 | 1,634.00 | 1,634.00 | 1,591.00 | 1,604.00 | 1,572.07 | -2.25% | 13,300 |
| Nov 4, 2025 | 1,634.00 | 1,643.00 | 1,630.00 | 1,641.00 | 1,608.33 | -0.36% | 4,800 |
| Oct 31, 2025 | 1,631.00 | 1,652.00 | 1,624.00 | 1,647.00 | 1,614.21 | - | 6,800 |
| Oct 30, 2025 | 1,631.00 | 1,647.00 | 1,622.00 | 1,647.00 | 1,614.21 | 1.17% | 11,200 |
| Oct 29, 2025 | 1,654.00 | 1,654.00 | 1,628.00 | 1,628.00 | 1,595.59 | -1.57% | 12,900 |
| Oct 28, 2025 | 1,660.00 | 1,671.00 | 1,650.00 | 1,654.00 | 1,621.07 | -0.48% | 7,200 |
| Oct 27, 2025 | 1,680.00 | 1,680.00 | 1,643.00 | 1,662.00 | 1,628.91 | 0.18% | 15,900 |
| Oct 24, 2025 | 1,686.00 | 1,688.00 | 1,659.00 | 1,659.00 | 1,625.97 | -1.60% | 11,900 |
| Oct 23, 2025 | 1,640.00 | 1,691.00 | 1,640.00 | 1,686.00 | 1,652.43 | 2.18% | 19,600 |
| Oct 22, 2025 | 1,630.00 | 1,650.00 | 1,629.00 | 1,650.00 | 1,617.15 | 1.23% | 10,500 |
| Oct 21, 2025 | 1,627.00 | 1,635.00 | 1,626.00 | 1,630.00 | 1,597.55 | -0.31% | 11,800 |
| Oct 20, 2025 | 1,604.00 | 1,639.00 | 1,604.00 | 1,635.00 | 1,602.45 | 2.51% | 19,300 |
| Oct 17, 2025 | 1,598.00 | 1,612.00 | 1,592.00 | 1,595.00 | 1,563.25 | -0.81% | 9,000 |
| Oct 16, 2025 | 1,609.00 | 1,612.00 | 1,594.00 | 1,608.00 | 1,575.99 | 1.77% | 9,600 |
| Oct 15, 2025 | 1,563.00 | 1,595.00 | 1,563.00 | 1,580.00 | 1,548.54 | 1.87% | 32,300 |
| Oct 14, 2025 | 1,560.00 | 1,570.00 | 1,545.00 | 1,551.00 | 1,520.12 | -2.15% | 24,700 |
| Oct 10, 2025 | 1,631.00 | 1,631.00 | 1,585.00 | 1,585.00 | 1,553.44 | -2.82% | 19,800 |
| Oct 9, 2025 | 1,625.00 | 1,645.00 | 1,625.00 | 1,631.00 | 1,598.53 | 0.31% | 10,000 |
| Oct 8, 2025 | 1,626.00 | 1,641.00 | 1,626.00 | 1,626.00 | 1,593.63 | -0.25% | 11,000 |
| Oct 7, 2025 | 1,627.00 | 1,645.00 | 1,619.00 | 1,630.00 | 1,597.55 | 0.18% | 22,400 |