Wedge Holdings CO., LTD. 2388
TSE · Japan · Finance
¥14.00-3.00 (-17.65%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥14.00 | -17.65% | ¥15.00 | ¥17.00 | ¥14.00 | 1.08M |
| 2026-10-01 | ¥17.00 | -37.04% | ¥15.00 | ¥17.00 | ¥13.00 | 5.23M |
| 2026-09-30 | ¥27.00 | -12.90% | ¥29.00 | ¥29.00 | ¥25.00 | 1.03M |
| 2026-09-29 | ¥31.00 | +3.33% | ¥30.00 | ¥31.00 | ¥30.00 | 74.50K |
| 2026-09-28 | ¥30.00 | -3.23% | ¥31.00 | ¥31.00 | ¥30.00 | 160.90K |
| 2026-09-25 | ¥31.00 | +3.33% | ¥30.00 | ¥31.00 | ¥30.00 | 99.70K |
| 2026-09-24 | ¥30.00 | -3.23% | ¥31.00 | ¥31.00 | ¥30.00 | 195.50K |
| 2026-09-18 | ¥31.00 | -3.13% | ¥32.00 | ¥32.00 | ¥31.00 | 139.80K |
| 2026-09-17 | ¥32.00 | 0.00% | ¥32.00 | ¥33.00 | ¥32.00 | 53.10K |
| 2026-09-16 | ¥32.00 | -3.03% | ¥33.00 | ¥34.00 | ¥32.00 | 147.40K |
| 2026-09-15 | ¥33.00 | -2.94% | ¥34.00 | ¥34.00 | ¥33.00 | 38.00K |
| 2026-09-14 | ¥34.00 | +3.03% | ¥33.00 | ¥34.00 | ¥32.00 | 56.50K |
| 2026-09-11 | ¥33.00 | -2.94% | ¥33.00 | ¥34.00 | ¥33.00 | 14.00K |
| 2026-09-10 | ¥34.00 | +3.03% | ¥33.00 | ¥34.00 | ¥33.00 | 47.90K |
| 2026-09-09 | ¥33.00 | +3.13% | ¥32.00 | ¥33.00 | ¥32.00 | 62.70K |
| 2026-09-08 | ¥32.00 | -5.88% | ¥33.00 | ¥33.00 | ¥32.00 | 120.70K |
| 2026-09-07 | ¥34.00 | +3.03% | ¥34.00 | ¥34.00 | ¥32.00 | 187.30K |
| 2026-09-04 | ¥33.00 | 0.00% | ¥33.00 | ¥34.00 | ¥33.00 | 47.50K |
| 2026-09-03 | ¥33.00 | 0.00% | ¥34.00 | ¥34.00 | ¥33.00 | 46.80K |
| 2026-09-02 | ¥33.00 | -5.71% | ¥35.00 | ¥35.00 | ¥33.00 | 176.90K |
| 2026-09-01 | ¥35.00 | 0.00% | ¥35.00 | ¥35.00 | ¥34.00 | 49.50K |
| 2026-08-31 | ¥35.00 | 0.00% | ¥35.00 | ¥36.00 | ¥35.00 | 49.30K |
| 2026-08-28 | ¥35.00 | 0.00% | ¥35.00 | ¥36.00 | ¥35.00 | 36.10K |
| 2026-08-27 | ¥35.00 | 0.00% | ¥36.00 | ¥36.00 | ¥35.00 | 84.40K |
| 2026-08-26 | ¥35.00 | 0.00% | ¥36.00 | ¥36.00 | ¥35.00 | 16.70K |
| 2026-08-25 | ¥35.00 | 0.00% | ¥34.00 | ¥38.00 | ¥34.00 | 330.50K |
| 2026-08-24 | ¥35.00 | -2.78% | ¥36.00 | ¥36.00 | ¥34.00 | 98.50K |
| 2026-08-21 | ¥36.00 | +2.86% | ¥34.00 | ¥36.00 | ¥34.00 | 135.20K |
| 2026-08-20 | ¥35.00 | +2.94% | ¥34.00 | ¥35.00 | ¥34.00 | 112.50K |
| 2026-08-19 | ¥34.00 | -2.86% | ¥34.00 | ¥35.00 | ¥34.00 | 74.50K |
| 2026-08-18 | ¥35.00 | 0.00% | ¥35.00 | ¥35.00 | ¥34.00 | 165.30K |
| 2026-08-17 | ¥35.00 | -5.41% | ¥35.00 | ¥36.00 | ¥35.00 | 80.30K |
| 2026-08-14 | ¥37.00 | +2.78% | ¥36.00 | ¥37.00 | ¥35.00 | 71.20K |
| 2026-08-13 | ¥36.00 | -2.70% | ¥36.00 | ¥37.00 | ¥36.00 | 55.40K |
| 2026-08-12 | ¥37.00 | +2.78% | ¥36.00 | ¥37.00 | ¥36.00 | 42.30K |
| 2026-08-10 | ¥36.00 | -2.70% | ¥37.00 | ¥37.00 | ¥36.00 | 25.60K |
| 2026-08-07 | ¥37.00 | +2.78% | ¥37.00 | ¥37.00 | ¥36.00 | 16.40K |
| 2026-08-06 | ¥36.00 | -2.70% | ¥37.00 | ¥37.00 | ¥36.00 | 25.50K |
| 2026-08-05 | ¥37.00 | 0.00% | ¥37.00 | ¥37.00 | ¥36.00 | 76.00K |
| 2026-08-04 | ¥37.00 | +2.78% | ¥36.00 | ¥37.00 | ¥35.00 | 41.80K |
| 2026-08-03 | ¥36.00 | -2.70% | ¥37.00 | ¥37.00 | ¥35.00 | 80.30K |
| 2026-07-31 | ¥37.00 | +2.78% | ¥36.00 | ¥37.00 | ¥35.00 | 57.10K |
| 2026-07-30 | ¥36.00 | 0.00% | ¥36.00 | ¥36.00 | ¥35.00 | 128.70K |
| 2026-07-29 | ¥36.00 | -5.26% | ¥37.00 | ¥37.00 | ¥35.00 | 292.60K |
| 2026-07-28 | ¥38.00 | 0.00% | ¥38.00 | ¥39.00 | ¥37.00 | 126.10K |
| 2026-07-27 | ¥38.00 | 0.00% | ¥38.00 | ¥39.00 | ¥38.00 | 151.30K |
| 2026-07-24 | ¥38.00 | -2.56% | ¥39.00 | ¥39.00 | ¥38.00 | 87.10K |
| 2026-07-23 | ¥39.00 | +2.63% | ¥39.00 | ¥42.00 | ¥38.00 | 593.70K |
| 2026-07-22 | ¥38.00 | -5.00% | ¥39.00 | ¥40.00 | ¥38.00 | 99.40K |
| 2026-07-21 | ¥40.00 | +5.26% | ¥38.00 | ¥41.00 | ¥37.00 | 720.20K |
| 2026-07-17 | ¥38.00 | -2.56% | ¥39.00 | ¥39.00 | ¥38.00 | 268.40K |
| 2026-07-16 | ¥39.00 | -2.50% | ¥39.00 | ¥40.00 | ¥38.00 | 177.70K |
| 2026-07-15 | ¥40.00 | +5.26% | ¥38.00 | ¥40.00 | ¥38.00 | 294.90K |
| 2026-07-14 | ¥38.00 | 0.00% | ¥39.00 | ¥39.00 | ¥38.00 | 210.10K |
| 2026-07-13 | ¥38.00 | -7.32% | ¥40.00 | ¥40.00 | ¥38.00 | 594.50K |
| 2026-07-10 | ¥41.00 | 0.00% | ¥40.00 | ¥41.00 | ¥39.00 | 230.70K |
| 2026-07-09 | ¥41.00 | +5.13% | ¥38.00 | ¥42.00 | ¥37.00 | 1.85M |
| 2026-07-08 | ¥39.00 | -2.50% | ¥39.00 | ¥40.00 | ¥37.00 | 390.60K |
| 2026-07-07 | ¥40.00 | 0.00% | ¥40.00 | ¥41.00 | ¥37.00 | 1.56M |
| 2026-07-06 | ¥40.00 | +2.56% | ¥39.00 | ¥41.00 | ¥38.00 | 808.90K |
| 2026-07-03 | ¥39.00 | -9.30% | ¥43.00 | ¥43.00 | ¥39.00 | 1.14M |
| 2026-07-02 | ¥43.00 | -14.00% | ¥47.00 | ¥48.00 | ¥42.00 | 2.00M |
| 2026-07-01 | ¥50.00 | -23.08% | ¥69.00 | ¥72.00 | ¥47.00 | 7.27M |
| 2026-06-30 | ¥65.00 | +51.16% | ¥51.00 | ¥65.00 | ¥45.00 | 13.33M |
| 2026-06-29 | ¥43.00 | +34.38% | ¥45.00 | ¥50.00 | ¥39.00 | 11.05M |
| 2026-06-26 | ¥32.00 | -5.88% | ¥34.00 | ¥34.00 | ¥32.00 | 91.60K |
| 2026-06-25 | ¥34.00 | 0.00% | ¥34.00 | ¥35.00 | ¥33.00 | 161.90K |
| 2026-06-24 | ¥34.00 | -2.86% | ¥35.00 | ¥36.00 | ¥34.00 | 183.30K |
| 2026-06-23 | ¥35.00 | -2.78% | ¥36.00 | ¥36.00 | ¥35.00 | 104.20K |
| 2026-06-22 | ¥36.00 | -2.70% | ¥38.00 | ¥38.00 | ¥36.00 | 129.40K |
| 2026-06-19 | ¥37.00 | 0.00% | ¥38.00 | ¥38.00 | ¥37.00 | 72.30K |
| 2026-06-18 | ¥37.00 | -7.50% | ¥40.00 | ¥40.00 | ¥36.00 | 267.80K |
| 2026-06-17 | ¥40.00 | +2.56% | ¥39.00 | ¥41.00 | ¥38.00 | 115.60K |
| 2026-06-16 | ¥39.00 | +2.63% | ¥38.00 | ¥39.00 | ¥38.00 | 25.00K |
| 2026-06-15 | ¥38.00 | 0.00% | ¥37.00 | ¥38.00 | ¥37.00 | 83.20K |
| 2026-06-12 | ¥38.00 | 0.00% | ¥38.00 | ¥38.00 | ¥37.00 | 41.60K |
| 2026-06-11 | ¥38.00 | 0.00% | ¥38.00 | ¥38.00 | ¥37.00 | 83.70K |
| 2026-06-10 | ¥38.00 | 0.00% | ¥39.00 | ¥39.00 | ¥38.00 | 50.50K |
| 2026-06-09 | ¥38.00 | 0.00% | ¥38.00 | ¥39.00 | ¥37.00 | 100.80K |
| 2026-06-08 | ¥38.00 | -5.00% | ¥40.00 | ¥40.00 | ¥38.00 | 86.10K |
| 2026-06-05 | ¥40.00 | 0.00% | ¥39.00 | ¥40.00 | ¥39.00 | 95.30K |
| 2026-06-04 | ¥40.00 | -4.76% | ¥42.00 | ¥42.00 | ¥39.00 | 112.10K |
| 2026-06-03 | ¥42.00 | -2.33% | ¥43.00 | ¥43.00 | ¥40.00 | 216.60K |
| 2026-06-02 | ¥43.00 | -2.27% | ¥43.00 | ¥44.00 | ¥43.00 | 74.80K |
| 2026-06-01 | ¥44.00 | 0.00% | ¥44.00 | ¥44.00 | ¥43.00 | 25.60K |
| 2026-05-29 | ¥44.00 | 0.00% | ¥43.00 | ¥44.00 | ¥43.00 | 17.20K |
| 2026-05-28 | ¥44.00 | +2.33% | ¥43.00 | ¥44.00 | ¥42.00 | 46.80K |
| 2026-05-27 | ¥43.00 | -2.27% | ¥43.00 | ¥44.00 | ¥43.00 | 49.60K |
| 2026-05-26 | ¥44.00 | -2.22% | ¥45.00 | ¥45.00 | ¥43.00 | 66.30K |
| 2026-05-25 | ¥45.00 | +4.65% | ¥43.00 | ¥45.00 | ¥43.00 | 105.20K |