Wagokoro Co., Ltd. (TYO:9271)
Japan
· Delayed Price · Currency is JPY 1,148.00
-27.00 (-2.30%)
Mar 9, 2026, 3:30 PM JST
Wagokoro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,115.00 | 1,118.00 | 1,080.00 | 1,081.00 | - | -8.00% | 39,100 |
| Mar 6, 2026 | 1,165.00 | 1,189.00 | 1,156.00 | 1,175.00 | 1,175.00 | 0.86% | 28,000 |
| Mar 5, 2026 | 1,131.00 | 1,209.00 | 1,130.00 | 1,165.00 | 1,165.00 | 9.08% | 69,700 |
| Mar 4, 2026 | 1,082.00 | 1,130.00 | 1,045.00 | 1,068.00 | 1,068.00 | -6.48% | 54,900 |
| Mar 3, 2026 | 1,240.00 | 1,240.00 | 1,117.00 | 1,142.00 | 1,142.00 | -8.35% | 90,300 |
| Mar 2, 2026 | 1,240.00 | 1,250.00 | 1,184.00 | 1,246.00 | 1,246.00 | -1.89% | 51,500 |
| Feb 27, 2026 | 1,220.00 | 1,277.00 | 1,212.00 | 1,270.00 | 1,270.00 | 2.92% | 51,300 |
| Feb 26, 2026 | 1,168.00 | 1,240.00 | 1,160.00 | 1,234.00 | 1,234.00 | 4.66% | 51,800 |
| Feb 25, 2026 | 1,174.00 | 1,198.00 | 1,141.00 | 1,179.00 | 1,179.00 | 0.43% | 34,000 |
| Feb 24, 2026 | 1,097.00 | 1,180.00 | 1,083.00 | 1,174.00 | 1,174.00 | 8.00% | 98,000 |
| Feb 20, 2026 | 1,127.00 | 1,173.00 | 1,080.00 | 1,087.00 | 1,087.00 | -5.64% | 104,400 |
| Feb 19, 2026 | 1,191.00 | 1,204.00 | 1,144.00 | 1,152.00 | 1,152.00 | -3.44% | 44,300 |
| Feb 18, 2026 | 1,191.00 | 1,250.00 | 1,134.00 | 1,193.00 | 1,193.00 | -5.69% | 151,700 |
| Feb 17, 2026 | 1,130.00 | 1,301.00 | 1,130.00 | 1,265.00 | 1,265.00 | 12.24% | 304,100 |
| Feb 16, 2026 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 15.35% | 5,300 |
| Feb 13, 2026 | 975.00 | 980.00 | 950.00 | 977.00 | 977.00 | 0.21% | 78,400 |
| Feb 12, 2026 | 970.00 | 988.00 | 960.00 | 975.00 | 975.00 | 1.56% | 30,600 |
| Feb 10, 2026 | 921.00 | 965.00 | 921.00 | 960.00 | 960.00 | 4.35% | 26,300 |
| Feb 9, 2026 | 941.00 | 957.00 | 916.00 | 920.00 | 920.00 | 0.55% | 21,200 |
| Feb 6, 2026 | 955.00 | 955.00 | 912.00 | 915.00 | 915.00 | -3.99% | 38,900 |
| Feb 5, 2026 | 977.00 | 977.00 | 951.00 | 953.00 | 953.00 | -0.94% | 17,600 |
| Feb 4, 2026 | 970.00 | 972.00 | 948.00 | 962.00 | 962.00 | -0.72% | 15,100 |
| Feb 3, 2026 | 956.00 | 978.00 | 946.00 | 969.00 | 969.00 | 1.68% | 13,400 |
| Feb 2, 2026 | 963.00 | 991.00 | 937.00 | 953.00 | 953.00 | 3.81% | 52,800 |
| Jan 30, 2026 | 925.00 | 929.00 | 915.00 | 918.00 | 918.00 | -1.29% | 18,400 |
| Jan 29, 2026 | 996.00 | 996.00 | 927.00 | 930.00 | 930.00 | -5.20% | 52,300 |
| Jan 28, 2026 | 920.00 | 988.00 | 920.00 | 981.00 | 981.00 | 6.63% | 82,100 |
| Jan 27, 2026 | 909.00 | 944.00 | 897.00 | 920.00 | 920.00 | 2.22% | 21,500 |
| Jan 26, 2026 | 899.00 | 912.00 | 899.00 | 900.00 | 900.00 | -1.32% | 8,700 |
| Jan 23, 2026 | 920.00 | 944.00 | 912.00 | 912.00 | 912.00 | -2.15% | 14,700 |
| Jan 22, 2026 | 920.00 | 932.00 | 894.00 | 932.00 | 932.00 | 2.31% | 19,600 |
| Jan 21, 2026 | 918.00 | 933.00 | 909.00 | 911.00 | 911.00 | -2.36% | 15,900 |
| Jan 20, 2026 | 945.00 | 959.00 | 927.00 | 933.00 | 933.00 | -2.30% | 18,300 |
| Jan 19, 2026 | 931.00 | 965.00 | 924.00 | 955.00 | 955.00 | 4.14% | 24,600 |
| Jan 16, 2026 | 947.00 | 956.00 | 909.00 | 917.00 | 917.00 | -3.78% | 49,600 |
| Jan 15, 2026 | 930.00 | 957.00 | 915.00 | 953.00 | 953.00 | 1.38% | 30,200 |
| Jan 14, 2026 | 944.00 | 948.00 | 924.00 | 940.00 | 940.00 | 0.53% | 13,500 |
| Jan 13, 2026 | 943.00 | 947.00 | 903.00 | 935.00 | 935.00 | -1.37% | 54,300 |
| Jan 9, 2026 | 913.00 | 957.00 | 906.00 | 948.00 | 948.00 | 3.83% | 32,000 |
| Jan 8, 2026 | 930.00 | 938.00 | 909.00 | 913.00 | 913.00 | -0.98% | 24,000 |
| Jan 7, 2026 | 890.00 | 940.00 | 873.00 | 922.00 | 922.00 | 3.60% | 40,600 |
| Jan 6, 2026 | 899.00 | 910.00 | 880.00 | 890.00 | 890.00 | 4.22% | 48,900 |
| Jan 5, 2026 | 868.00 | 870.00 | 853.00 | 854.00 | 854.00 | -0.81% | 16,100 |
| Dec 30, 2025 | 863.00 | 870.00 | 852.00 | 861.00 | 861.00 | -0.23% | 17,400 |
| Dec 29, 2025 | 850.00 | 888.00 | 842.00 | 863.00 | 863.00 | 3.23% | 47,400 |
| Dec 26, 2025 | 854.00 | 863.00 | 823.00 | 836.00 | 836.00 | -2.11% | 35,800 |
| Dec 25, 2025 | 852.00 | 869.00 | 842.00 | 854.00 | 854.00 | 0.35% | 17,800 |
| Dec 24, 2025 | 818.00 | 855.00 | 818.00 | 851.00 | 851.00 | 3.53% | 18,200 |
| Dec 23, 2025 | 815.00 | 833.00 | 806.00 | 822.00 | 822.00 | 2.11% | 44,400 |
| Dec 22, 2025 | 822.00 | 831.00 | 798.00 | 805.00 | 805.00 | -1.47% | 41,700 |
| Dec 19, 2025 | 816.00 | 827.00 | 812.00 | 817.00 | 817.00 | -0.12% | 12,200 |
| Dec 18, 2025 | 807.00 | 828.00 | 807.00 | 818.00 | 818.00 | 0.25% | 23,700 |
| Dec 17, 2025 | 833.00 | 836.00 | 809.00 | 816.00 | 816.00 | -2.28% | 26,500 |
| Dec 16, 2025 | 839.00 | 844.00 | 828.00 | 835.00 | 835.00 | 0.48% | 12,100 |
| Dec 15, 2025 | 831.00 | 834.00 | 819.00 | 831.00 | 831.00 | 1.09% | 26,600 |
| Dec 12, 2025 | 869.00 | 876.00 | 817.00 | 822.00 | 822.00 | -5.84% | 63,700 |
| Dec 11, 2025 | 900.00 | 910.00 | 860.00 | 873.00 | 873.00 | -3.32% | 68,700 |
| Dec 10, 2025 | 884.00 | 923.00 | 865.00 | 903.00 | 903.00 | 3.79% | 57,800 |
| Dec 9, 2025 | 884.00 | 906.00 | 870.00 | 870.00 | 870.00 | -1.47% | 55,700 |
| Dec 8, 2025 | 848.00 | 893.00 | 848.00 | 883.00 | 883.00 | 5.37% | 71,300 |
| Dec 5, 2025 | 860.00 | 860.00 | 831.00 | 838.00 | 838.00 | -1.99% | 41,200 |
| Dec 4, 2025 | 878.00 | 888.00 | 823.00 | 855.00 | 855.00 | -4.26% | 151,100 |
| Dec 3, 2025 | 818.00 | 919.00 | 802.00 | 893.00 | 893.00 | 9.17% | 200,800 |
| Dec 2, 2025 | 810.00 | 840.00 | 808.00 | 818.00 | 818.00 | 0.37% | 61,500 |
| Dec 1, 2025 | 787.00 | 820.00 | 780.00 | 815.00 | 815.00 | 3.56% | 38,900 |
| Nov 28, 2025 | 803.00 | 812.00 | 787.00 | 787.00 | 787.00 | -1.99% | 44,500 |
| Nov 27, 2025 | 786.00 | 809.00 | 781.00 | 803.00 | 803.00 | 3.35% | 32,700 |
| Nov 26, 2025 | 782.00 | 788.00 | 764.00 | 777.00 | 777.00 | 0.78% | 44,700 |
| Nov 25, 2025 | 759.00 | 783.00 | 754.00 | 771.00 | 771.00 | 1.85% | 40,200 |
| Nov 21, 2025 | 734.00 | 779.00 | 731.00 | 757.00 | 757.00 | -0.79% | 69,800 |
| Nov 20, 2025 | 741.00 | 767.00 | 712.00 | 763.00 | 763.00 | 3.95% | 114,200 |
| Nov 19, 2025 | 780.00 | 780.00 | 731.00 | 734.00 | 734.00 | -5.78% | 102,900 |
| Nov 18, 2025 | 800.00 | 804.00 | 771.00 | 779.00 | 779.00 | -0.89% | 84,000 |
| Nov 17, 2025 | 816.00 | 821.00 | 754.00 | 786.00 | 786.00 | -5.98% | 184,500 |
| Nov 14, 2025 | 900.00 | 927.00 | 788.00 | 836.00 | 836.00 | -5.75% | 351,000 |
| Nov 13, 2025 | 932.00 | 949.00 | 880.00 | 887.00 | 887.00 | -4.83% | 156,000 |
| Nov 12, 2025 | 950.00 | 954.00 | 920.00 | 932.00 | 932.00 | -0.32% | 96,800 |
| Nov 11, 2025 | 937.00 | 959.00 | 922.00 | 935.00 | 935.00 | 0.75% | 102,200 |
| Nov 10, 2025 | 977.00 | 980.00 | 917.00 | 928.00 | 928.00 | -5.31% | 161,900 |
| Nov 7, 2025 | 980.00 | 994.00 | 933.00 | 980.00 | 980.00 | - | 124,000 |
| Nov 6, 2025 | 1,021.00 | 1,030.00 | 971.00 | 980.00 | 980.00 | -3.45% | 197,900 |
| Nov 5, 2025 | 1,020.00 | 1,037.00 | 965.00 | 1,015.00 | 1,015.00 | -1.46% | 92,700 |
| Nov 4, 2025 | 1,141.00 | 1,141.00 | 1,000.00 | 1,030.00 | 1,030.00 | -8.36% | 148,900 |
| Oct 31, 2025 | 1,097.00 | 1,137.00 | 1,086.00 | 1,124.00 | 1,124.00 | 2.46% | 152,000 |
| Oct 30, 2025 | 1,025.00 | 1,119.00 | 1,001.00 | 1,097.00 | 1,097.00 | 6.61% | 175,500 |
| Oct 29, 2025 | 1,003.00 | 1,042.00 | 944.00 | 1,029.00 | 1,029.00 | 3.94% | 192,000 |
| Oct 28, 2025 | 945.00 | 1,032.00 | 945.00 | 990.00 | 990.00 | 5.32% | 183,000 |
| Oct 27, 2025 | 929.00 | 945.00 | 901.00 | 940.00 | 940.00 | 3.52% | 26,600 |
| Oct 24, 2025 | 909.00 | 919.00 | 893.00 | 908.00 | 908.00 | -0.66% | 43,400 |
| Oct 23, 2025 | 923.00 | 930.00 | 911.00 | 914.00 | 914.00 | -1.83% | 18,200 |
| Oct 22, 2025 | 920.00 | 938.00 | 912.00 | 931.00 | 931.00 | 0.32% | 15,300 |
| Oct 21, 2025 | 938.00 | 944.00 | 918.00 | 928.00 | 928.00 | 0.54% | 31,500 |
| Oct 20, 2025 | 915.00 | 955.00 | 915.00 | 923.00 | 923.00 | 0.98% | 37,600 |
| Oct 17, 2025 | 940.00 | 957.00 | 913.00 | 914.00 | 914.00 | -4.29% | 36,400 |
| Oct 16, 2025 | 902.00 | 958.00 | 902.00 | 955.00 | 955.00 | 5.99% | 70,800 |
| Oct 15, 2025 | 891.00 | 930.00 | 885.00 | 901.00 | 901.00 | 1.01% | 60,300 |
| Oct 14, 2025 | 878.00 | 900.00 | 850.00 | 892.00 | 892.00 | -0.11% | 105,000 |
| Oct 10, 2025 | 894.00 | 902.00 | 874.00 | 893.00 | 893.00 | 0.22% | 26,100 |
| Oct 9, 2025 | 850.00 | 904.00 | 850.00 | 891.00 | 891.00 | 4.95% | 83,200 |
| Oct 8, 2025 | 861.00 | 873.00 | 848.00 | 849.00 | 849.00 | -1.39% | 17,900 |