Wakita & Co., Ltd. 8125
TSE · Japan · Distribution Services
¥1,907.00-17.00 (-0.88%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | ¥1,907.00 | -0.88% | ¥1,917.00 | ¥1,924.00 | ¥1,900.00 | 100.80K |
| 2026-10-01 | ¥1,924.00 | -0.31% | ¥1,928.00 | ¥1,928.00 | ¥1,917.00 | 83.70K |
| 2026-09-30 | ¥1,930.00 | +0.31% | ¥1,925.00 | ¥1,935.00 | ¥1,915.00 | 111.40K |
| 2026-09-29 | ¥1,924.00 | -1.84% | ¥1,955.00 | ¥1,956.00 | ¥1,916.00 |
| 125.80K |
| 2026-09-28 | ¥1,960.00 | -0.66% | ¥1,976.00 | ¥1,983.00 | ¥1,957.00 | 127.60K |
| 2026-09-25 | ¥1,973.00 | +0.51% | ¥1,975.00 | ¥1,981.00 | ¥1,961.00 | 95.00K |
| 2026-09-24 | ¥1,963.00 | -0.46% | ¥1,967.00 | ¥1,975.00 | ¥1,957.00 | 106.50K |
| 2026-09-18 | ¥1,972.00 | -0.20% | ¥1,976.00 | ¥1,976.00 | ¥1,955.00 | 371.10K |
| 2026-09-17 | ¥1,976.00 | +0.51% | ¥1,975.00 | ¥1,983.00 | ¥1,962.00 | 110.40K |
| 2026-09-16 | ¥1,966.00 | -0.10% | ¥1,978.00 | ¥1,993.00 | ¥1,960.00 | 132.90K |
| 2026-09-15 | ¥1,968.00 | +0.20% | ¥1,968.00 | ¥1,976.00 | ¥1,955.00 | 114.50K |
| 2026-09-14 | ¥1,964.00 | +0.51% | ¥1,956.00 | ¥1,970.00 | ¥1,952.00 | 114.10K |
| 2026-09-11 | ¥1,954.00 | +0.62% | ¥1,928.00 | ¥1,958.00 | ¥1,923.00 | 134.20K |
| 2026-09-10 | ¥1,942.00 | -0.05% | ¥1,936.00 | ¥1,946.00 | ¥1,928.00 | 95.10K |
| 2026-09-09 | ¥1,943.00 | -1.02% | ¥1,964.00 | ¥1,973.00 | ¥1,938.00 | 115.50K |
| 2026-09-08 | ¥1,963.00 | -0.25% | ¥1,965.00 | ¥1,976.00 | ¥1,954.00 | 93.60K |
| 2026-09-07 | ¥1,968.00 | -0.35% | ¥1,984.00 | ¥1,990.00 | ¥1,961.00 | 107.10K |
| 2026-09-04 | ¥1,975.00 | +0.05% | ¥1,974.00 | ¥1,982.00 | ¥1,960.00 | 150.70K |
| 2026-09-03 | ¥1,974.00 | +1.08% | ¥1,953.00 | ¥1,976.00 | ¥1,951.00 | 132.10K |
| 2026-09-02 | ¥1,953.00 | -0.86% | ¥1,955.00 | ¥1,966.00 | ¥1,937.00 | 161.70K |
| 2026-09-01 | ¥1,970.00 | +2.02% | ¥1,926.00 | ¥1,970.00 | ¥1,926.00 | 222.90K |
| 2026-08-31 | ¥1,931.00 | +0.16% | ¥1,928.00 | ¥1,941.00 | ¥1,914.00 | 231.10K |
| 2026-08-28 | ¥1,928.00 | -3.36% | ¥1,935.00 | ¥1,942.00 | ¥1,920.00 | 396.60K |
| 2026-08-27 | ¥1,995.00 | +0.35% | ¥1,988.00 | ¥2,012.00 | ¥1,984.00 | 285.80K |
| 2026-08-26 | ¥1,988.00 | +0.96% | ¥1,970.00 | ¥1,995.00 | ¥1,969.00 | 148.90K |
| 2026-08-25 | ¥1,969.00 | -0.51% | ¥1,976.00 | ¥1,981.00 | ¥1,967.00 | 137.30K |
| 2026-08-24 | ¥1,979.00 | +0.35% | ¥1,977.00 | ¥1,985.00 | ¥1,968.00 | 207.70K |
| 2026-08-21 | ¥1,972.00 | +0.92% | ¥1,945.00 | ¥1,974.00 | ¥1,942.00 | 117.40K |
| 2026-08-20 | ¥1,954.00 | +1.45% | ¥1,937.00 | ¥1,954.00 | ¥1,929.00 | 118.30K |
| 2026-08-19 | ¥1,926.00 | -0.72% | ¥1,939.00 | ¥1,940.00 | ¥1,916.00 | 181.10K |
| 2026-08-18 | ¥1,940.00 | -0.41% | ¥1,948.00 | ¥1,957.00 | ¥1,938.00 | 114.40K |
| 2026-08-17 | ¥1,948.00 | +0.62% | ¥1,935.00 | ¥1,959.00 | ¥1,934.00 | 145.90K |
| 2026-08-14 | ¥1,936.00 | +0.26% | ¥1,930.00 | ¥1,938.00 | ¥1,923.00 | 93.10K |
| 2026-08-13 | ¥1,931.00 | +0.10% | ¥1,930.00 | ¥1,937.00 | ¥1,919.00 | 111.90K |
| 2026-08-12 | ¥1,929.00 | +0.10% | ¥1,935.00 | ¥1,941.00 | ¥1,914.00 | 155.10K |
| 2026-08-10 | ¥1,927.00 | -0.87% | ¥1,951.00 | ¥1,956.00 | ¥1,927.00 | 140.20K |
| 2026-08-07 | ¥1,944.00 | +0.88% | ¥1,931.00 | ¥1,957.00 | ¥1,927.00 | 176.50K |
| 2026-08-06 | ¥1,927.00 | +0.47% | ¥1,935.00 | ¥1,937.00 | ¥1,906.00 | 246.40K |
| 2026-08-05 | ¥1,918.00 | -0.78% | ¥1,937.00 | ¥1,948.00 | ¥1,918.00 | 160.30K |
| 2026-08-04 | ¥1,933.00 | -0.72% | ¥1,948.00 | ¥1,956.00 | ¥1,933.00 | 214.60K |
| 2026-08-03 | ¥1,947.00 | +1.30% | ¥1,920.00 | ¥1,956.00 | ¥1,902.00 | 233.30K |
| 2026-07-31 | ¥1,922.00 | -0.88% | ¥1,930.00 | ¥1,946.00 | ¥1,915.00 | 152.30K |
| 2026-07-30 | ¥1,939.00 | +0.62% | ¥1,930.00 | ¥1,951.00 | ¥1,912.00 | 283.40K |
| 2026-07-29 | ¥1,927.00 | +1.96% | ¥1,926.00 | ¥1,945.00 | ¥1,910.00 | 230.10K |
| 2026-07-28 | ¥1,890.00 | -1.00% | ¥1,905.00 | ¥1,914.00 | ¥1,886.00 | 153.40K |
| 2026-07-27 | ¥1,909.00 | +2.09% | ¥1,882.00 | ¥1,909.00 | ¥1,880.00 | 176.40K |
| 2026-07-24 | ¥1,870.00 | -0.64% | ¥1,878.00 | ¥1,893.00 | ¥1,870.00 | 129.10K |
| 2026-07-23 | ¥1,882.00 | -0.05% | ¥1,883.00 | ¥1,892.00 | ¥1,878.00 | 111.70K |
| 2026-07-22 | ¥1,883.00 | +0.11% | ¥1,877.00 | ¥1,892.00 | ¥1,867.00 | 135.60K |
| 2026-07-21 | ¥1,881.00 | -0.11% | ¥1,899.00 | ¥1,907.00 | ¥1,874.00 | 142.60K |
| 2026-07-17 | ¥1,883.00 | -0.32% | ¥1,901.00 | ¥1,910.00 | ¥1,875.00 | 225.10K |
| 2026-07-16 | ¥1,889.00 | -0.05% | ¥1,886.00 | ¥1,902.00 | ¥1,873.00 | 233.70K |
| 2026-07-15 | ¥1,890.00 | +2.27% | ¥1,867.00 | ¥1,895.00 | ¥1,859.00 | 195.20K |
| 2026-07-14 | ¥1,848.00 | +0.82% | ¥1,851.00 | ¥1,861.00 | ¥1,845.00 | 167.70K |
| 2026-07-13 | ¥1,833.00 | +0.71% | ¥1,835.00 | ¥1,848.00 | ¥1,823.00 | 256.90K |
| 2026-07-10 | ¥1,820.00 | +1.79% | ¥1,770.00 | ¥1,829.00 | ¥1,770.00 | 296.20K |
| 2026-07-09 | ¥1,788.00 | -0.17% | ¥1,785.00 | ¥1,793.00 | ¥1,778.00 | 122.60K |
| 2026-07-08 | ¥1,791.00 | +0.22% | ¥1,788.00 | ¥1,799.00 | ¥1,780.00 | 143.80K |
| 2026-07-07 | ¥1,787.00 | +0.06% | ¥1,793.00 | ¥1,803.00 | ¥1,785.00 | 133.50K |
| 2026-07-06 | ¥1,786.00 | +1.02% | ¥1,780.00 | ¥1,795.00 | ¥1,773.00 | 141.40K |
| 2026-07-03 | ¥1,768.00 | +0.91% | ¥1,760.00 | ¥1,773.00 | ¥1,760.00 | 109.30K |
| 2026-07-02 | ¥1,752.00 | +1.15% | ¥1,744.00 | ¥1,762.00 | ¥1,738.00 | 193.70K |
| 2026-07-01 | ¥1,732.00 | +0.17% | ¥1,732.00 | ¥1,740.00 | ¥1,726.00 | 161.70K |
| 2026-06-30 | ¥1,729.00 | +0.23% | ¥1,732.00 | ¥1,737.00 | ¥1,723.00 | 157.40K |
| 2026-06-29 | ¥1,725.00 | +0.52% | ¥1,714.00 | ¥1,733.00 | ¥1,708.00 | 249.30K |
| 2026-06-26 | ¥1,716.00 | +2.39% | ¥1,694.00 | ¥1,726.00 | ¥1,694.00 | 281.00K |
| 2026-06-25 | ¥1,676.00 | +0.30% | ¥1,690.00 | ¥1,690.00 | ¥1,673.00 | 165.60K |
| 2026-06-24 | ¥1,671.00 | -0.30% | ¥1,675.00 | ¥1,683.00 | ¥1,667.00 | 210.10K |
| 2026-06-23 | ¥1,676.00 | -0.42% | ¥1,679.00 | ¥1,681.00 | ¥1,668.00 | 160.70K |
| 2026-06-22 | ¥1,683.00 | -0.71% | ¥1,690.00 | ¥1,690.00 | ¥1,671.00 | 174.60K |
| 2026-06-19 | ¥1,695.00 | +0.30% | ¥1,690.00 | ¥1,699.00 | ¥1,678.00 | 162.50K |
| 2026-06-18 | ¥1,690.00 | +0.18% | ¥1,687.00 | ¥1,705.00 | ¥1,687.00 | 136.10K |
| 2026-06-17 | ¥1,687.00 | +0.18% | ¥1,690.00 | ¥1,699.00 | ¥1,687.00 | 122.80K |
| 2026-06-16 | ¥1,684.00 | -0.30% | ¥1,689.00 | ¥1,692.00 | ¥1,674.00 | 130.30K |
| 2026-06-15 | ¥1,689.00 | +0.66% | ¥1,681.00 | ¥1,702.00 | ¥1,681.00 | 120.00K |
| 2026-06-12 | ¥1,678.00 | +1.21% | ¥1,660.00 | ¥1,680.00 | ¥1,659.00 | 149.70K |
| 2026-06-11 | ¥1,658.00 | -0.84% | ¥1,660.00 | ¥1,671.00 | ¥1,652.00 | 164.80K |
| 2026-06-10 | ¥1,672.00 | +1.09% | ¥1,660.00 | ¥1,677.00 | ¥1,660.00 | 133.10K |
| 2026-06-09 | ¥1,654.00 | +0.12% | ¥1,659.00 | ¥1,673.00 | ¥1,652.00 | 125.80K |
| 2026-06-08 | ¥1,652.00 | -0.30% | ¥1,656.00 | ¥1,663.00 | ¥1,639.00 | 167.20K |
| 2026-06-05 | ¥1,657.00 | +1.72% | ¥1,637.00 | ¥1,663.00 | ¥1,637.00 | 138.20K |
| 2026-06-04 | ¥1,629.00 | -0.37% | ¥1,634.00 | ¥1,643.00 | ¥1,625.00 | 174.00K |
| 2026-06-03 | ¥1,635.00 | +0.55% | ¥1,626.00 | ¥1,645.00 | ¥1,614.00 | 157.70K |
| 2026-06-02 | ¥1,626.00 | -1.33% | ¥1,640.00 | ¥1,640.00 | ¥1,609.00 | 163.50K |
| 2026-06-01 | ¥1,648.00 | -2.49% | ¥1,690.00 | ¥1,691.00 | ¥1,647.00 | 236.10K |
| 2026-05-29 | ¥1,690.00 | -0.59% | ¥1,700.00 | ¥1,715.00 | ¥1,690.00 | 117.60K |
| 2026-05-28 | ¥1,700.00 | -0.58% | ¥1,710.00 | ¥1,710.00 | ¥1,690.00 | 103.70K |
| 2026-05-27 | ¥1,710.00 | +0.59% | ¥1,705.00 | ¥1,711.00 | ¥1,698.00 | 128.10K |
| 2026-05-26 | ¥1,700.00 | +0.29% | ¥1,694.00 | ¥1,715.00 | ¥1,683.00 | 135.90K |
| 2026-05-25 | ¥1,695.00 | -1.11% | ¥1,716.00 | ¥1,719.00 | ¥1,689.00 | 132.00K |