WirelessGate, Inc. (TYO:9419)
Japan
· Delayed Price · Currency is JPY 310.00
+9.00 (2.99%)
Mar 10, 2026, 2:25 PM JST
WirelessGate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 300.00 | 302.00 | 291.00 | 301.00 | 301.00 | -3.53% | 53,500 |
| Mar 6, 2026 | 307.00 | 313.00 | 306.00 | 312.00 | 312.00 | -0.32% | 16,800 |
| Mar 5, 2026 | 301.00 | 314.00 | 301.00 | 313.00 | 313.00 | 6.10% | 36,400 |
| Mar 4, 2026 | 303.00 | 304.00 | 285.00 | 295.00 | 295.00 | -4.84% | 100,000 |
| Mar 3, 2026 | 322.00 | 322.00 | 304.00 | 310.00 | 310.00 | -3.73% | 63,700 |
| Mar 2, 2026 | 323.00 | 323.00 | 315.00 | 322.00 | 322.00 | - | 52,800 |
| Feb 27, 2026 | 320.00 | 324.00 | 318.00 | 322.00 | 322.00 | 0.94% | 34,700 |
| Feb 26, 2026 | 316.00 | 321.00 | 315.00 | 319.00 | 319.00 | 1.27% | 50,500 |
| Feb 25, 2026 | 319.00 | 322.00 | 314.00 | 315.00 | 315.00 | -0.32% | 50,600 |
| Feb 24, 2026 | 307.00 | 318.00 | 306.00 | 316.00 | 316.00 | 2.60% | 81,100 |
| Feb 20, 2026 | 309.00 | 311.00 | 304.00 | 308.00 | 308.00 | -0.65% | 62,800 |
| Feb 19, 2026 | 306.00 | 312.00 | 306.00 | 310.00 | 310.00 | 1.64% | 45,000 |
| Feb 18, 2026 | 309.00 | 313.00 | 305.00 | 305.00 | 305.00 | 0.99% | 77,800 |
| Feb 17, 2026 | 310.00 | 310.00 | 300.00 | 302.00 | 302.00 | -1.95% | 93,600 |
| Feb 16, 2026 | 317.00 | 317.00 | 304.00 | 308.00 | 308.00 | 7.32% | 271,400 |
| Feb 13, 2026 | 285.00 | 294.00 | 283.00 | 287.00 | 287.00 | - | 47,700 |
| Feb 12, 2026 | 291.00 | 291.00 | 284.00 | 287.00 | 287.00 | 1.41% | 37,800 |
| Feb 10, 2026 | 280.00 | 287.00 | 279.00 | 283.00 | 283.00 | 0.35% | 37,400 |
| Feb 9, 2026 | 285.00 | 291.00 | 279.00 | 282.00 | 282.00 | -0.70% | 64,000 |
| Feb 6, 2026 | 286.00 | 289.00 | 283.00 | 284.00 | 284.00 | -1.05% | 87,800 |
| Feb 5, 2026 | 290.00 | 294.00 | 287.00 | 287.00 | 287.00 | -2.05% | 52,800 |
| Feb 4, 2026 | 290.00 | 295.00 | 286.00 | 293.00 | 293.00 | -0.68% | 53,400 |
| Feb 3, 2026 | 295.00 | 295.00 | 287.00 | 295.00 | 295.00 | 1.03% | 77,800 |
| Feb 2, 2026 | 302.00 | 302.00 | 281.00 | 292.00 | 292.00 | 1.39% | 141,100 |
| Jan 30, 2026 | 314.00 | 314.00 | 285.00 | 288.00 | 288.00 | -8.28% | 255,500 |
| Jan 29, 2026 | 317.00 | 324.00 | 296.00 | 314.00 | 314.00 | 6.08% | 527,700 |
| Jan 28, 2026 | 295.00 | 299.00 | 286.00 | 296.00 | 296.00 | -3.27% | 502,300 |
| Jan 27, 2026 | 289.00 | 354.00 | 283.00 | 306.00 | 306.00 | 11.68% | 3,263,300 |
| Jan 26, 2026 | 269.00 | 276.00 | 267.00 | 274.00 | 274.00 | 0.37% | 20,900 |
| Jan 23, 2026 | 267.00 | 274.00 | 263.00 | 273.00 | 273.00 | 3.80% | 26,700 |
| Jan 22, 2026 | 268.00 | 268.00 | 262.00 | 263.00 | 263.00 | -0.75% | 11,700 |
| Jan 21, 2026 | 261.00 | 269.00 | 261.00 | 265.00 | 265.00 | 0.38% | 12,200 |
| Jan 20, 2026 | 275.00 | 275.00 | 262.00 | 264.00 | 264.00 | -4.35% | 44,000 |
| Jan 19, 2026 | 274.00 | 280.00 | 273.00 | 276.00 | 276.00 | 1.10% | 41,000 |
| Jan 16, 2026 | 268.00 | 273.00 | 268.00 | 273.00 | 273.00 | 2.25% | 12,100 |
| Jan 15, 2026 | 267.00 | 270.00 | 260.00 | 267.00 | 267.00 | -1.11% | 38,500 |
| Jan 14, 2026 | 275.00 | 278.00 | 268.00 | 270.00 | 270.00 | -1.82% | 47,600 |
| Jan 13, 2026 | 273.00 | 278.00 | 265.00 | 275.00 | 275.00 | 1.48% | 54,600 |
| Jan 9, 2026 | 255.00 | 285.00 | 255.00 | 271.00 | 271.00 | 6.69% | 186,400 |
| Jan 8, 2026 | 254.00 | 258.00 | 253.00 | 254.00 | 254.00 | -0.78% | 18,500 |
| Jan 7, 2026 | 257.00 | 262.00 | 251.00 | 256.00 | 256.00 | -2.29% | 104,500 |
| Jan 6, 2026 | 244.00 | 306.00 | 242.00 | 262.00 | 262.00 | 7.82% | 774,400 |
| Jan 5, 2026 | 241.00 | 244.00 | 241.00 | 243.00 | 243.00 | 0.83% | 17,800 |
| Dec 30, 2025 | 238.00 | 242.00 | 237.00 | 241.00 | 241.00 | - | 31,200 |
| Dec 29, 2025 | 232.00 | 246.00 | 232.00 | 241.00 | 241.00 | -4.74% | 61,900 |
| Dec 26, 2025 | 247.00 | 253.00 | 245.00 | 253.00 | 253.00 | 1.61% | 70,500 |
| Dec 25, 2025 | 246.00 | 250.00 | 246.00 | 249.00 | 249.00 | 0.40% | 39,300 |
| Dec 24, 2025 | 252.00 | 253.00 | 246.00 | 248.00 | 248.00 | -1.59% | 45,200 |
| Dec 23, 2025 | 252.00 | 254.00 | 249.00 | 252.00 | 252.00 | - | 25,400 |
| Dec 22, 2025 | 251.00 | 254.00 | 250.00 | 252.00 | 252.00 | 0.40% | 19,300 |
| Dec 19, 2025 | 249.00 | 252.00 | 239.00 | 251.00 | 251.00 | 0.80% | 49,100 |
| Dec 18, 2025 | 247.00 | 251.00 | 247.00 | 249.00 | 249.00 | 0.40% | 22,100 |
| Dec 17, 2025 | 249.00 | 250.00 | 247.00 | 248.00 | 248.00 | 0.81% | 22,400 |
| Dec 16, 2025 | 249.00 | 250.00 | 246.00 | 246.00 | 246.00 | -2.77% | 30,200 |
| Dec 15, 2025 | 249.00 | 253.00 | 249.00 | 253.00 | 253.00 | 1.61% | 23,600 |
| Dec 12, 2025 | 249.00 | 252.00 | 249.00 | 249.00 | 249.00 | - | 4,100 |
| Dec 11, 2025 | 252.00 | 253.00 | 247.00 | 249.00 | 249.00 | -0.80% | 13,800 |
| Dec 10, 2025 | 253.00 | 253.00 | 249.00 | 251.00 | 251.00 | - | 25,200 |
| Dec 9, 2025 | 255.00 | 257.00 | 250.00 | 251.00 | 251.00 | -2.33% | 21,600 |
| Dec 8, 2025 | 257.00 | 257.00 | 252.00 | 257.00 | 257.00 | - | 28,700 |
| Dec 5, 2025 | 257.00 | 258.00 | 253.00 | 257.00 | 257.00 | 1.18% | 16,000 |
| Dec 4, 2025 | 255.00 | 258.00 | 253.00 | 254.00 | 254.00 | -0.78% | 14,100 |
| Dec 3, 2025 | 257.00 | 259.00 | 255.00 | 256.00 | 256.00 | -0.39% | 7,700 |
| Dec 2, 2025 | 257.00 | 260.00 | 257.00 | 257.00 | 257.00 | -1.15% | 11,600 |
| Dec 1, 2025 | 262.00 | 264.00 | 259.00 | 260.00 | 260.00 | 0.39% | 11,700 |
| Nov 28, 2025 | 259.00 | 260.00 | 258.00 | 259.00 | 259.00 | - | 3,400 |
| Nov 27, 2025 | 257.00 | 259.00 | 257.00 | 259.00 | 259.00 | 1.17% | 8,400 |
| Nov 26, 2025 | 256.00 | 259.00 | 255.00 | 256.00 | 256.00 | 0.39% | 11,300 |
| Nov 25, 2025 | 255.00 | 255.00 | 253.00 | 255.00 | 255.00 | 0.39% | 7,700 |
| Nov 21, 2025 | 252.00 | 255.00 | 251.00 | 254.00 | 254.00 | 0.40% | 5,100 |
| Nov 20, 2025 | 256.00 | 256.00 | 251.00 | 253.00 | 253.00 | -0.78% | 12,600 |
| Nov 19, 2025 | 253.00 | 255.00 | 253.00 | 255.00 | 255.00 | 0.79% | 14,800 |
| Nov 18, 2025 | 259.00 | 259.00 | 250.00 | 253.00 | 253.00 | -2.32% | 25,600 |
| Nov 17, 2025 | 266.00 | 266.00 | 254.00 | 259.00 | 259.00 | -2.63% | 30,300 |
| Nov 14, 2025 | 265.00 | 266.00 | 264.00 | 266.00 | 266.00 | 0.76% | 25,700 |
| Nov 13, 2025 | 265.00 | 266.00 | 261.00 | 264.00 | 264.00 | -0.38% | 32,700 |
| Nov 12, 2025 | 263.00 | 265.00 | 263.00 | 265.00 | 265.00 | - | 7,900 |
| Nov 11, 2025 | 262.00 | 265.00 | 260.00 | 265.00 | 265.00 | 1.15% | 17,100 |
| Nov 10, 2025 | 262.00 | 264.00 | 261.00 | 262.00 | 262.00 | - | 14,800 |
| Nov 7, 2025 | 262.00 | 262.00 | 260.00 | 262.00 | 262.00 | - | 8,700 |
| Nov 6, 2025 | 264.00 | 266.00 | 262.00 | 262.00 | 262.00 | -0.76% | 25,100 |
| Nov 5, 2025 | 267.00 | 268.00 | 264.00 | 264.00 | 264.00 | -1.12% | 8,100 |
| Nov 4, 2025 | 270.00 | 270.00 | 265.00 | 267.00 | 267.00 | -1.11% | 26,100 |
| Oct 31, 2025 | 270.00 | 270.00 | 269.00 | 270.00 | 270.00 | - | 8,200 |
| Oct 30, 2025 | 270.00 | 273.00 | 265.00 | 270.00 | 270.00 | - | 30,100 |
| Oct 29, 2025 | 272.00 | 275.00 | 269.00 | 270.00 | 270.00 | -0.74% | 22,100 |
| Oct 28, 2025 | 275.00 | 276.00 | 272.00 | 272.00 | 272.00 | -1.45% | 13,800 |
| Oct 27, 2025 | 276.00 | 276.00 | 273.00 | 276.00 | 276.00 | - | 7,400 |
| Oct 24, 2025 | 277.00 | 278.00 | 273.00 | 276.00 | 276.00 | -0.72% | 9,700 |
| Oct 23, 2025 | 276.00 | 278.00 | 276.00 | 278.00 | 278.00 | 0.72% | 3,800 |
| Oct 22, 2025 | 274.00 | 276.00 | 274.00 | 276.00 | 276.00 | 1.10% | 10,700 |
| Oct 21, 2025 | 275.00 | 275.00 | 273.00 | 273.00 | 273.00 | - | 5,300 |
| Oct 20, 2025 | 273.00 | 275.00 | 272.00 | 273.00 | 273.00 | - | 11,200 |
| Oct 17, 2025 | 274.00 | 276.00 | 273.00 | 273.00 | 273.00 | -0.36% | 4,800 |
| Oct 16, 2025 | 278.00 | 280.00 | 274.00 | 274.00 | 274.00 | -1.44% | 10,300 |
| Oct 15, 2025 | 270.00 | 278.00 | 270.00 | 278.00 | 278.00 | 2.21% | 13,500 |
| Oct 14, 2025 | 273.00 | 275.00 | 268.00 | 272.00 | 272.00 | -0.73% | 22,200 |
| Oct 10, 2025 | 274.00 | 276.00 | 273.00 | 274.00 | 274.00 | - | 14,200 |
| Oct 9, 2025 | 275.00 | 276.00 | 273.00 | 274.00 | 274.00 | -0.36% | 13,600 |
| Oct 8, 2025 | 279.00 | 279.00 | 275.00 | 275.00 | 275.00 | - | 5,000 |