Wacoal Holdings Corp. (TYO:3591)
Japan
· Delayed Price · Currency is JPY 5,690.00
-32.00 (-0.56%)
Sep 29, 2025, 3:30 PM JST
Wacoal Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5,719.00 | 5,761.00 | 5,681.00 | 5,722.00 | 5,722.00 | 0.46% | 145,500 |
| Sep 25, 2025 | 5,776.00 | 5,776.00 | 5,680.00 | 5,696.00 | 5,696.00 | -0.78% | 129,700 |
| Sep 24, 2025 | 5,702.00 | 5,760.00 | 5,676.00 | 5,741.00 | 5,741.00 | 2.23% | 198,000 |
| Sep 22, 2025 | 5,615.00 | 5,660.00 | 5,581.00 | 5,616.00 | 5,616.00 | -1.00% | 99,500 |
| Sep 19, 2025 | 5,852.00 | 5,852.00 | 5,626.00 | 5,673.00 | 5,673.00 | -3.08% | 201,000 |
| Sep 18, 2025 | 5,900.00 | 5,929.00 | 5,840.00 | 5,853.00 | 5,853.00 | -0.66% | 131,200 |
| Sep 17, 2025 | 5,901.00 | 5,931.00 | 5,852.00 | 5,892.00 | 5,892.00 | -0.15% | 131,200 |
| Sep 16, 2025 | 5,819.00 | 5,958.00 | 5,812.00 | 5,901.00 | 5,901.00 | 1.41% | 185,300 |
| Sep 12, 2025 | 5,851.00 | 5,898.00 | 5,750.00 | 5,819.00 | 5,819.00 | -0.65% | 161,000 |
| Sep 11, 2025 | 5,830.00 | 5,887.00 | 5,783.00 | 5,857.00 | 5,857.00 | -0.15% | 161,000 |
| Sep 10, 2025 | 5,844.00 | 5,898.00 | 5,806.00 | 5,866.00 | 5,866.00 | 0.55% | 96,900 |
| Sep 9, 2025 | 5,842.00 | 5,893.00 | 5,811.00 | 5,834.00 | 5,834.00 | 0.17% | 132,600 |
| Sep 8, 2025 | 5,808.00 | 5,893.00 | 5,808.00 | 5,824.00 | 5,824.00 | 0.26% | 151,600 |
| Sep 5, 2025 | 5,779.00 | 5,840.00 | 5,725.00 | 5,809.00 | 5,809.00 | 0.50% | 117,700 |
| Sep 4, 2025 | 5,705.00 | 5,780.00 | 5,634.00 | 5,780.00 | 5,780.00 | 1.37% | 163,300 |
| Sep 3, 2025 | 5,545.00 | 5,724.00 | 5,545.00 | 5,702.00 | 5,702.00 | 3.35% | 266,200 |
| Sep 2, 2025 | 5,498.00 | 5,576.00 | 5,484.00 | 5,517.00 | 5,517.00 | 1.42% | 146,300 |
| Sep 1, 2025 | 5,466.00 | 5,510.00 | 5,421.00 | 5,440.00 | 5,440.00 | -0.60% | 79,600 |
| Aug 29, 2025 | 5,482.00 | 5,524.00 | 5,443.00 | 5,473.00 | 5,473.00 | -1.21% | 71,000 |
| Aug 28, 2025 | 5,481.00 | 5,556.00 | 5,481.00 | 5,540.00 | 5,540.00 | 1.17% | 122,500 |
| Aug 27, 2025 | 5,460.00 | 5,478.00 | 5,425.00 | 5,476.00 | 5,476.00 | 0.72% | 146,100 |
| Aug 26, 2025 | 5,541.00 | 5,550.00 | 5,433.00 | 5,437.00 | 5,437.00 | -2.26% | 247,300 |
| Aug 25, 2025 | 5,669.00 | 5,670.00 | 5,534.00 | 5,563.00 | 5,563.00 | -1.89% | 160,700 |
| Aug 22, 2025 | 5,707.00 | 5,707.00 | 5,653.00 | 5,670.00 | 5,670.00 | -0.65% | 93,300 |
| Aug 21, 2025 | 5,708.00 | 5,736.00 | 5,647.00 | 5,707.00 | 5,707.00 | -0.52% | 105,300 |
| Aug 20, 2025 | 5,737.00 | 5,760.00 | 5,694.00 | 5,737.00 | 5,737.00 | 0.70% | 132,800 |
| Aug 19, 2025 | 5,844.00 | 5,884.00 | 5,680.00 | 5,697.00 | 5,697.00 | -3.67% | 266,200 |
| Aug 18, 2025 | 5,929.00 | 5,986.00 | 5,914.00 | 5,914.00 | 5,914.00 | -0.22% | 85,700 |
| Aug 15, 2025 | 6,030.00 | 6,030.00 | 5,885.00 | 5,927.00 | 5,927.00 | -1.02% | 111,800 |
| Aug 14, 2025 | 5,854.00 | 6,055.00 | 5,826.00 | 5,988.00 | 5,988.00 | 1.25% | 218,100 |
| Aug 13, 2025 | 5,876.00 | 5,932.00 | 5,736.00 | 5,914.00 | 5,914.00 | 0.58% | 419,400 |
| Aug 12, 2025 | 5,969.00 | 5,995.00 | 5,836.00 | 5,880.00 | 5,880.00 | -1.28% | 216,400 |
| Aug 8, 2025 | 5,968.00 | 6,044.00 | 5,950.00 | 5,956.00 | 5,956.00 | -0.15% | 198,700 |
| Aug 7, 2025 | 5,678.00 | 5,995.00 | 5,660.00 | 5,965.00 | 5,965.00 | 5.44% | 276,400 |
| Aug 6, 2025 | 5,549.00 | 5,657.00 | 5,549.00 | 5,657.00 | 5,657.00 | 2.48% | 129,200 |
| Aug 5, 2025 | 5,499.00 | 5,606.00 | 5,460.00 | 5,520.00 | 5,520.00 | 1.15% | 145,000 |
| Aug 4, 2025 | 5,497.00 | 5,500.00 | 5,430.00 | 5,457.00 | 5,457.00 | -1.50% | 134,000 |
| Aug 1, 2025 | 5,480.00 | 5,564.00 | 5,474.00 | 5,540.00 | 5,540.00 | 1.09% | 158,400 |
| Jul 31, 2025 | 5,426.00 | 5,528.00 | 5,422.00 | 5,480.00 | 5,480.00 | 1.01% | 143,000 |
| Jul 30, 2025 | 5,477.00 | 5,500.00 | 5,425.00 | 5,425.00 | 5,425.00 | -0.95% | 120,500 |
| Jul 29, 2025 | 5,479.00 | 5,507.00 | 5,415.00 | 5,477.00 | 5,477.00 | -0.42% | 97,400 |
| Jul 28, 2025 | 5,450.00 | 5,547.00 | 5,414.00 | 5,500.00 | 5,500.00 | 0.92% | 155,100 |
| Jul 25, 2025 | 5,339.00 | 5,460.00 | 5,339.00 | 5,450.00 | 5,450.00 | 2.64% | 187,800 |
| Jul 24, 2025 | 5,175.00 | 5,324.00 | 5,125.00 | 5,310.00 | 5,310.00 | 3.55% | 273,500 |
| Jul 23, 2025 | 5,022.00 | 5,137.00 | 5,007.00 | 5,128.00 | 5,128.00 | 2.36% | 237,000 |
| Jul 22, 2025 | 5,015.00 | 5,064.00 | 4,994.00 | 5,010.00 | 5,010.00 | -0.38% | 115,600 |
| Jul 18, 2025 | 5,073.00 | 5,073.00 | 5,021.00 | 5,029.00 | 5,029.00 | -0.02% | 122,500 |
| Jul 17, 2025 | 5,015.00 | 5,109.00 | 5,015.00 | 5,030.00 | 5,030.00 | 0.06% | 146,600 |
| Jul 16, 2025 | 5,006.00 | 5,093.00 | 4,990.00 | 5,027.00 | 5,027.00 | 0.42% | 161,100 |
| Jul 15, 2025 | 4,973.00 | 5,022.00 | 4,967.00 | 5,006.00 | 5,006.00 | 0.66% | 198,700 |