Waqoo Inc. 4937
TSE · Japan · Consumer Non-Durables
¥2,359.00-41.00 (-1.71%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,400.00 | +0.42% | ¥2,397.00 | ¥2,400.00 | ¥2,307.00 | 3.90K |
| 2026-09-30 | ¥2,390.00 | +0.72% | ¥2,360.00 | ¥2,390.00 | ¥2,360.00 | 2.20K |
| 2026-09-29 | ¥2,373.00 | +0.04% | ¥2,350.00 | ¥2,373.00 | ¥2,333.00 | 3.80K |
| 2026-09-28 | ¥2,372.00 | +0.13% | ¥2,407.00 | ¥2,407.00 | ¥2,365.00 | 7.20K |
| 2026-09-25 | ¥2,369.00 | -0.59% | ¥2,371.00 | ¥2,371.00 | ¥2,349.00 | 7.00K |
| 2026-09-24 | ¥2,383.00 | -0.63% | ¥2,398.00 | ¥2,398.00 | ¥2,381.00 | 3.30K |
| 2026-09-18 | ¥2,398.00 | -0.08% | ¥2,400.00 | ¥2,400.00 | ¥2,373.00 | 1.90K |
| 2026-09-17 | ¥2,400.00 | 0.00% | ¥2,401.00 | ¥2,429.00 | ¥2,376.00 | 2.50K |
| 2026-09-16 | ¥2,400.00 | -0.08% | ¥2,381.00 | ¥2,409.00 | ¥2,381.00 | 1.90K |
| 2026-09-15 | ¥2,402.00 | -1.31% | ¥2,434.00 | ¥2,434.00 | ¥2,402.00 | 1.80K |
| 2026-09-14 | ¥2,434.00 | +1.54% | ¥2,397.00 | ¥2,435.00 | ¥2,340.00 | 6.20K |
| 2026-09-11 | ¥2,397.00 | -1.68% | ¥2,409.00 | ¥2,409.00 | ¥2,378.00 | 2.10K |
| 2026-09-10 | ¥2,438.00 | -0.49% | ¥2,467.00 | ¥2,467.00 | ¥2,409.00 | 1.20K |
| 2026-09-09 | ¥2,450.00 | +2.94% | ¥2,354.00 | ¥2,477.00 | ¥2,352.00 | 4.60K |
| 2026-09-08 | ¥2,380.00 | -2.66% | ¥2,470.00 | ¥2,478.00 | ¥2,380.00 | 5.70K |
| 2026-09-07 | ¥2,445.00 | -0.81% | ¥2,501.00 | ¥2,508.00 | ¥2,385.00 | 8.70K |
| 2026-09-04 | ¥2,465.00 | +5.21% | ¥2,346.00 | ¥2,473.00 | ¥2,346.00 | 15.60K |
| 2026-09-03 | ¥2,343.00 | +2.94% | ¥2,276.00 | ¥2,345.00 | ¥2,273.00 | 1.90K |
| 2026-09-02 | ¥2,276.00 | -1.09% | ¥2,270.00 | ¥2,305.00 | ¥2,260.00 | 2.20K |
| 2026-09-01 | ¥2,301.00 | -3.32% | ¥2,406.00 | ¥2,406.00 | ¥2,281.00 | 6.20K |
| 2026-08-31 | ¥2,380.00 | +2.15% | ¥2,329.00 | ¥2,400.00 | ¥2,329.00 | 4.50K |
| 2026-08-28 | ¥2,330.00 | +2.01% | ¥2,257.00 | ¥2,330.00 | ¥2,257.00 | 3.20K |
| 2026-08-27 | ¥2,284.00 | +1.33% | ¥2,232.00 | ¥2,314.00 | ¥2,232.00 | 8.20K |
| 2026-08-26 | ¥2,254.00 | -6.90% | ¥2,371.00 | ¥2,371.00 | ¥2,228.00 | 15.60K |
| 2026-08-25 | ¥2,421.00 | -2.97% | ¥2,480.00 | ¥2,480.00 | ¥2,420.00 | 4.80K |
| 2026-08-24 | ¥2,495.00 | +1.55% | ¥2,460.00 | ¥2,500.00 | ¥2,400.00 | 16.90K |
| 2026-08-21 | ¥2,457.00 | +4.33% | ¥2,400.00 | ¥2,457.00 | ¥2,337.00 | 14.30K |
| 2026-08-20 | ¥2,355.00 | +3.97% | ¥2,251.00 | ¥2,360.00 | ¥2,251.00 | 12.80K |
| 2026-08-19 | ¥2,265.00 | +2.49% | ¥2,210.00 | ¥2,320.00 | ¥2,195.00 | 28.00K |
| 2026-08-18 | ¥2,210.00 | +2.41% | ¥2,184.00 | ¥2,210.00 | ¥2,107.00 | 15.80K |
| 2026-08-17 | ¥2,158.00 | +6.31% | ¥2,075.00 | ¥2,160.00 | ¥2,035.00 | 27.30K |
| 2026-08-14 | ¥2,030.00 | -0.39% | ¥2,035.00 | ¥2,036.00 | ¥1,994.00 | 17.90K |
| 2026-08-13 | ¥2,038.00 | -5.21% | ¥2,065.00 | ¥2,097.00 | ¥1,963.00 | 43.50K |
| 2026-08-12 | ¥2,150.00 | +9.25% | ¥2,048.00 | ¥2,150.00 | ¥1,901.00 | 242.20K |
| 2026-08-10 | ¥1,968.00 | +25.51% | ¥1,968.00 | ¥1,968.00 | ¥1,968.00 | 16.30K |
| 2026-08-07 | ¥1,568.00 | 0.00% | ¥1,535.00 | ¥1,568.00 | ¥1,532.00 | 900 |
| 2026-08-06 | ¥1,568.00 | 0.00% | ¥1,531.00 | ¥1,568.00 | ¥1,531.00 | 400 |
| 2026-08-05 | ¥1,568.00 | +1.95% | ¥1,578.00 | ¥1,578.00 | ¥1,545.00 | 500 |
| 2026-08-04 | ¥1,538.00 | +3.43% | ¥1,510.00 | ¥1,550.00 | ¥1,510.00 | 2.00K |
| 2026-08-03 | ¥1,487.00 | 0.00% | ¥1,487.00 | ¥1,487.00 | ¥1,487.00 | 0 |
| 2026-07-31 | ¥1,487.00 | +0.47% | ¥1,480.00 | ¥1,500.00 | ¥1,480.00 | 400 |
| 2026-07-30 | ¥1,480.00 | -2.05% | ¥1,483.00 | ¥1,483.00 | ¥1,471.00 | 500 |
| 2026-07-29 | ¥1,511.00 | -0.07% | ¥1,500.00 | ¥1,511.00 | ¥1,473.00 | 500 |
| 2026-07-28 | ¥1,512.00 | -3.69% | ¥1,551.00 | ¥1,551.00 | ¥1,504.00 | 600 |
| 2026-07-27 | ¥1,570.00 | +4.60% | ¥1,530.00 | ¥1,570.00 | ¥1,530.00 | 900 |
| 2026-07-24 | ¥1,501.00 | -1.12% | ¥1,518.00 | ¥1,518.00 | ¥1,501.00 | 300 |
| 2026-07-23 | ¥1,518.00 | +2.57% | ¥1,455.00 | ¥1,555.00 | ¥1,455.00 | 6.20K |
| 2026-07-22 | ¥1,480.00 | -1.73% | ¥1,480.00 | ¥1,480.00 | ¥1,480.00 | 300 |
| 2026-07-21 | ¥1,506.00 | +1.76% | ¥1,506.00 | ¥1,506.00 | ¥1,506.00 | 100 |
| 2026-07-17 | ¥1,480.00 | 0.00% | ¥1,480.00 | ¥1,480.00 | ¥1,480.00 | 0 |
| 2026-07-16 | ¥1,480.00 | +1.37% | ¥1,480.00 | ¥1,480.00 | ¥1,480.00 | 100 |
| 2026-07-15 | ¥1,460.00 | +0.90% | ¥1,447.00 | ¥1,460.00 | ¥1,447.00 | 200 |
| 2026-07-14 | ¥1,447.00 | -2.03% | ¥1,447.00 | ¥1,447.00 | ¥1,447.00 | 100 |
| 2026-07-13 | ¥1,477.00 | +1.86% | ¥1,477.00 | ¥1,477.00 | ¥1,477.00 | 100 |
| 2026-07-10 | ¥1,450.00 | 0.00% | ¥1,446.00 | ¥1,450.00 | ¥1,446.00 | 300 |
| 2026-07-09 | ¥1,450.00 | +0.55% | ¥1,434.00 | ¥1,450.00 | ¥1,434.00 | 2.50K |
| 2026-07-08 | ¥1,442.00 | -2.10% | ¥1,472.00 | ¥1,472.00 | ¥1,442.00 | 5.10K |
| 2026-07-07 | ¥1,473.00 | -0.81% | ¥1,473.00 | ¥1,493.00 | ¥1,473.00 | 1.50K |
| 2026-07-06 | ¥1,485.00 | -1.00% | ¥1,493.00 | ¥1,493.00 | ¥1,482.00 | 17.00K |
| 2026-07-03 | ¥1,500.00 | +1.01% | ¥1,485.00 | ¥1,500.00 | ¥1,485.00 | 1.20K |
| 2026-07-02 | ¥1,485.00 | -2.24% | ¥1,502.00 | ¥1,505.00 | ¥1,485.00 | 2.20K |
| 2026-07-01 | ¥1,519.00 | 0.00% | ¥1,519.00 | ¥1,519.00 | ¥1,519.00 | 0 |
| 2026-06-30 | ¥1,519.00 | 0.00% | ¥1,515.00 | ¥1,519.00 | ¥1,477.00 | 600 |
| 2026-06-29 | ¥1,519.00 | +1.61% | ¥1,486.00 | ¥1,519.00 | ¥1,475.00 | 1.40K |
| 2026-06-26 | ¥1,495.00 | -0.33% | ¥1,500.00 | ¥1,500.00 | ¥1,495.00 | 700 |
| 2026-06-25 | ¥1,500.00 | -1.06% | ¥1,476.00 | ¥1,512.00 | ¥1,472.00 | 1.70K |
| 2026-06-24 | ¥1,516.00 | -2.38% | ¥1,550.00 | ¥1,550.00 | ¥1,499.00 | 2.00K |
| 2026-06-23 | ¥1,553.00 | 0.00% | ¥1,553.00 | ¥1,553.00 | ¥1,553.00 | 0 |
| 2026-06-22 | ¥1,553.00 | +0.65% | ¥1,520.00 | ¥1,553.00 | ¥1,520.00 | 300 |
| 2026-06-19 | ¥1,543.00 | +0.78% | ¥1,543.00 | ¥1,543.00 | ¥1,543.00 | 200 |
| 2026-06-18 | ¥1,531.00 | +2.07% | ¥1,534.00 | ¥1,534.00 | ¥1,504.00 | 2.70K |
| 2026-06-17 | ¥1,500.00 | -2.98% | ¥1,530.00 | ¥1,533.00 | ¥1,454.00 | 13.40K |
| 2026-06-16 | ¥1,546.00 | -1.21% | ¥1,540.00 | ¥1,546.00 | ¥1,540.00 | 400 |
| 2026-06-15 | ¥1,565.00 | +1.62% | ¥1,540.00 | ¥1,566.00 | ¥1,540.00 | 800 |
| 2026-06-12 | ¥1,540.00 | 0.00% | ¥1,540.00 | ¥1,540.00 | ¥1,540.00 | 100 |
| 2026-06-11 | ¥1,540.00 | -1.72% | ¥1,580.00 | ¥1,580.00 | ¥1,540.00 | 700 |
| 2026-06-10 | ¥1,567.00 | 0.00% | ¥1,567.00 | ¥1,567.00 | ¥1,567.00 | 0 |
| 2026-06-09 | ¥1,567.00 | +1.49% | ¥1,504.00 | ¥1,567.00 | ¥1,504.00 | 500 |
| 2026-06-08 | ¥1,544.00 | -0.32% | ¥1,531.00 | ¥1,570.00 | ¥1,530.00 | 6.10K |
| 2026-06-05 | ¥1,549.00 | -0.06% | ¥1,580.00 | ¥1,580.00 | ¥1,548.00 | 600 |
| 2026-06-04 | ¥1,550.00 | -1.59% | ¥1,549.00 | ¥1,560.00 | ¥1,507.00 | 12.10K |
| 2026-06-03 | ¥1,575.00 | +1.22% | ¥1,550.00 | ¥1,575.00 | ¥1,534.00 | 20.40K |
| 2026-06-02 | ¥1,556.00 | -1.95% | ¥1,598.00 | ¥1,598.00 | ¥1,551.00 | 5.50K |
| 2026-06-01 | ¥1,587.00 | +0.95% | ¥1,577.00 | ¥1,620.00 | ¥1,575.00 | 6.90K |
| 2026-05-29 | ¥1,572.00 | -1.75% | ¥1,600.00 | ¥1,600.00 | ¥1,570.00 | 8.90K |
| 2026-05-28 | ¥1,600.00 | -0.12% | ¥1,600.00 | ¥1,600.00 | ¥1,573.00 | 1.30K |
| 2026-05-27 | ¥1,602.00 | +2.56% | ¥1,554.00 | ¥1,602.00 | ¥1,554.00 | 2.20K |
| 2026-05-26 | ¥1,562.00 | 0.00% | ¥1,562.00 | ¥1,562.00 | ¥1,562.00 | 0 |
| 2026-05-25 | ¥1,562.00 | -2.38% | ¥1,633.00 | ¥1,675.00 | ¥1,557.00 | 7.50K |
| 2026-05-22 | ¥1,600.00 | -0.62% | ¥1,592.00 | ¥1,600.00 | ¥1,591.00 | 1.90K |