Wadakohsan Corporation (TYO:8931)
Japan
· Delayed Price · Currency is JPY 1,373.00
+23.00 (1.70%)
Apr 28, 2026, 3:30 PM JST
Wadakohsan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,374.00 | 1,374.00 | 1,352.00 | 1,373.00 | 1,373.00 | 1.70% | 20,800 |
| Apr 27, 2026 | 1,380.00 | 1,385.00 | 1,350.00 | 1,350.00 | 1,350.00 | -2.53% | 32,100 |
| Apr 24, 2026 | 1,400.00 | 1,400.00 | 1,382.00 | 1,385.00 | 1,385.00 | -1.21% | 8,300 |
| Apr 23, 2026 | 1,418.00 | 1,418.00 | 1,381.00 | 1,402.00 | 1,402.00 | -1.13% | 22,400 |
| Apr 22, 2026 | 1,427.00 | 1,430.00 | 1,418.00 | 1,418.00 | 1,418.00 | -0.70% | 9,600 |
| Apr 21, 2026 | 1,452.00 | 1,452.00 | 1,425.00 | 1,428.00 | 1,428.00 | -1.18% | 8,300 |
| Apr 20, 2026 | 1,442.00 | 1,448.00 | 1,438.00 | 1,445.00 | 1,445.00 | -0.14% | 12,000 |
| Apr 17, 2026 | 1,434.00 | 1,455.00 | 1,434.00 | 1,447.00 | 1,447.00 | 0.98% | 14,200 |
| Apr 16, 2026 | 1,430.00 | 1,450.00 | 1,417.00 | 1,433.00 | 1,433.00 | 0.63% | 30,500 |
| Apr 15, 2026 | 1,446.00 | 1,446.00 | 1,418.00 | 1,424.00 | 1,424.00 | -0.70% | 65,900 |
| Apr 14, 2026 | 1,460.00 | 1,462.00 | 1,434.00 | 1,434.00 | 1,434.00 | -1.58% | 48,000 |
| Apr 13, 2026 | 1,412.00 | 1,478.00 | 1,402.00 | 1,457.00 | 1,457.00 | -11.80% | 136,700 |
| Apr 10, 2026 | 1,685.00 | 1,740.00 | 1,652.00 | 1,652.00 | 1,652.00 | -1.96% | 24,000 |
| Apr 9, 2026 | 1,693.00 | 1,694.00 | 1,680.00 | 1,685.00 | 1,685.00 | -0.12% | 9,600 |
| Apr 8, 2026 | 1,682.00 | 1,700.00 | 1,682.00 | 1,687.00 | 1,687.00 | 1.14% | 7,400 |
| Apr 7, 2026 | 1,665.00 | 1,672.00 | 1,665.00 | 1,668.00 | 1,668.00 | - | 2,400 |
| Apr 6, 2026 | 1,683.00 | 1,683.00 | 1,665.00 | 1,668.00 | 1,668.00 | -0.06% | 4,200 |
| Apr 3, 2026 | 1,680.00 | 1,693.00 | 1,668.00 | 1,669.00 | 1,669.00 | 0.30% | 7,100 |
| Apr 2, 2026 | 1,679.00 | 1,691.00 | 1,656.00 | 1,664.00 | 1,664.00 | -0.36% | 5,300 |
| Apr 1, 2026 | 1,667.00 | 1,670.00 | 1,653.00 | 1,670.00 | 1,670.00 | 1.58% | 7,600 |
| Mar 31, 2026 | 1,653.00 | 1,659.00 | 1,635.00 | 1,644.00 | 1,644.00 | - | 7,200 |
| Mar 30, 2026 | 1,652.00 | 1,670.00 | 1,639.00 | 1,644.00 | 1,644.00 | -2.14% | 9,800 |
| Mar 27, 2026 | 1,681.00 | 1,703.00 | 1,680.00 | 1,680.00 | 1,680.00 | -0.53% | 17,600 |
| Mar 26, 2026 | 1,688.00 | 1,689.00 | 1,673.00 | 1,689.00 | 1,689.00 | -0.18% | 8,400 |
| Mar 25, 2026 | 1,685.00 | 1,698.00 | 1,669.00 | 1,692.00 | 1,692.00 | 1.38% | 9,700 |
| Mar 24, 2026 | 1,650.00 | 1,680.00 | 1,650.00 | 1,669.00 | 1,669.00 | 1.40% | 7,400 |
| Mar 23, 2026 | 1,673.00 | 1,688.00 | 1,624.00 | 1,646.00 | 1,646.00 | -2.83% | 26,400 |
| Mar 19, 2026 | 1,718.00 | 1,729.00 | 1,690.00 | 1,694.00 | 1,694.00 | -1.63% | 14,100 |
| Mar 18, 2026 | 1,733.00 | 1,733.00 | 1,709.00 | 1,722.00 | 1,722.00 | 0.58% | 4,900 |
| Mar 17, 2026 | 1,704.00 | 1,712.00 | 1,700.00 | 1,712.00 | 1,712.00 | 1.24% | 9,800 |
| Mar 16, 2026 | 1,699.00 | 1,705.00 | 1,691.00 | 1,691.00 | 1,691.00 | -1.28% | 7,500 |
| Mar 13, 2026 | 1,720.00 | 1,729.00 | 1,713.00 | 1,713.00 | 1,713.00 | -0.41% | 7,500 |
| Mar 12, 2026 | 1,736.00 | 1,736.00 | 1,712.00 | 1,720.00 | 1,720.00 | -0.86% | 9,000 |
| Mar 11, 2026 | 1,739.00 | 1,753.00 | 1,726.00 | 1,735.00 | 1,735.00 | 0.23% | 12,200 |
| Mar 10, 2026 | 1,733.00 | 1,736.00 | 1,714.00 | 1,731.00 | 1,731.00 | 0.64% | 8,000 |
| Mar 9, 2026 | 1,719.00 | 1,720.00 | 1,685.00 | 1,720.00 | 1,720.00 | -1.77% | 21,900 |
| 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 |