Want to see JP:4512 full AI Analyst Report?
Wakamoto Pharmaceutical Co., Ltd. (4512) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 302.00 | 305.00 | 299.00 | 303.00 | 303.00 | +1.00% | 16,800 | 0.44 |
| Oct 29, 2026 | 299.00 | 303.00 | 297.00 | 300.00 | 300.00 | +0.00% | 6,800 | 0.18 |
| Oct 28, 2026 | 300.00 | 304.00 | 300.00 | 300.00 | 300.00 | -0.99% | 2,800 | 0.07 |
| Oct 27, 2026 | 296.00 | 303.00 | 296.00 | 303.00 | 303.00 | +1.00% | 27,100 | 0.70 |
| Oct 26, 2026 | 301.00 | 301.00 | 298.00 | 300.00 | 300.00 | +0.67% | 4,300 | 0.11 |
| Oct 23, 2026 | 305.00 | 305.00 | 294.00 | 298.00 | 298.00 | -1.32% | 51,900 | 1.33 |
| Oct 22, 2026 | 304.00 | 305.00 | 300.00 | 302.00 | 302.00 | +0.33% | 35,600 | 0.92 |
| Oct 21, 2026 | 299.00 | 303.00 | 298.00 | 301.00 | 301.00 | +0.67% | 16,700 | 0.43 |
| Oct 20, 2026 | 299.00 | 301.00 | 298.00 | 299.00 | 299.00 | -0.99% | 21,300 | 0.55 |
| Oct 19, 2026 | 305.00 | 305.00 | 301.00 | 302.00 | 302.00 | -0.33% | 26,100 | 0.67 |
| Oct 16, 2026 | 298.00 | 303.00 | 296.00 | 303.00 | 303.00 | +2.36% | 28,400 | 0.72 |
| Oct 15, 2026 | 305.00 | 305.00 | 295.00 | 296.00 | 296.00 | -1.66% | 65,200 | 1.70 |
| Oct 14, 2026 | 300.00 | 303.00 | 298.00 | 301.00 | 301.00 | +0.33% | 20,900 | 0.52 |
| Oct 13, 2026 | 299.00 | 302.00 | 294.00 | 300.00 | 300.00 | -0.33% | 11,300 | 0.28 |
| Oct 12, 2026 | 301.00 | 305.00 | 298.00 | 301.00 | 301.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 305.00 | 305.00 | 298.00 | 301.00 | 301.00 | +0.33% | 56,500 | 1.42 |
| Oct 08, 2026 | 300.00 | 300.00 | 297.00 | 300.00 | 300.00 | +0.00% | 9,500 | 0.24 |
| Oct 07, 2026 | 302.00 | 304.00 | 300.00 | 300.00 | 300.00 | -0.99% | 4,000 | 0.10 |
| Oct 06, 2026 | 303.00 | 306.00 | 298.00 | 303.00 | 303.00 | +0.66% | 60,900 | 1.53 |
| Oct 05, 2026 | 293.00 | 301.00 | 289.00 | 301.00 | 301.00 | +3.44% | 79,500 | 2.04 |
| Oct 02, 2026 | 294.00 | 294.00 | 290.00 | 291.00 | 291.00 | -1.02% | 19,800 | 0.51 |
| Oct 01, 2026 | 300.00 | 300.00 | 294.00 | 294.00 | 294.00 | -2.00% | 24,700 | 0.63 |
| Sep 30, 2026 | 294.00 | 301.00 | 293.00 | 300.00 | 300.00 | +2.04% | 27,800 | 0.69 |
| Sep 29, 2026 | 298.00 | 298.00 | 292.00 | 294.00 | 294.00 | -1.01% | 20,400 | 0.50 |
| Sep 28, 2026 | 296.00 | 298.00 | 293.00 | 297.00 | 297.00 | +0.34% | 20,200 | 0.49 |
| Sep 25, 2026 | 299.00 | 299.00 | 294.00 | 296.00 | 296.00 | +0.68% | 22,100 | 0.54 |
| Sep 24, 2026 | 298.00 | 301.00 | 294.00 | 294.00 | 294.00 | -1.34% | 37,800 | 0.92 |
| Sep 23, 2026 | 299.00 | 301.00 | 297.00 | 298.00 | 298.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 299.00 | 301.00 | 297.00 | 298.00 | 298.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 299.00 | 301.00 | 297.00 | 298.00 | 298.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 299.00 | 301.00 | 297.00 | 298.00 | 298.00 | -0.33% | 17,600 | 0.41 |
| Sep 17, 2026 | 302.00 | 302.00 | 297.00 | 299.00 | 299.00 | -0.33% | 75,300 | 1.76 |
| Sep 16, 2026 | 303.00 | 303.00 | 297.00 | 300.00 | 300.00 | -0.66% | 20,400 | 0.47 |
| Sep 15, 2026 | 299.00 | 302.00 | 295.00 | 302.00 | 302.00 | +1.68% | 35,500 | 0.82 |
| Sep 14, 2026 | 290.00 | 297.00 | 290.00 | 297.00 | 297.00 | +2.41% | 35,200 | 0.80 |
| Sep 11, 2026 | 289.00 | 292.00 | 287.00 | 290.00 | 290.00 | +0.00% | 24,800 | 0.56 |
| Sep 10, 2026 | 293.00 | 295.00 | 288.00 | 290.00 | 290.00 | -1.36% | 11,400 | 0.26 |
| Sep 09, 2026 | 294.00 | 299.00 | 291.00 | 294.00 | 294.00 | -0.68% | 32,100 | 0.72 |
| Sep 08, 2026 | 301.00 | 306.00 | 295.00 | 296.00 | 296.00 | -1.66% | 36,500 | 0.81 |
| Sep 07, 2026 | 304.00 | 307.00 | 301.00 | 301.00 | 301.00 | -1.63% | 36,700 | 0.78 |
| Sep 04, 2026 | 307.00 | 315.00 | 303.00 | 306.00 | 306.00 | +0.00% | 51,700 | 1.09 |
| Sep 03, 2026 | 306.00 | 312.00 | 304.00 | 306.00 | 306.00 | -0.97% | 36,400 | 0.75 |
| Sep 02, 2026 | 300.00 | 316.00 | 300.00 | 309.00 | 309.00 | -1.90% | 157,300 | 3.39 |
| Sep 01, 2026 | 310.00 | 315.00 | 309.00 | 315.00 | 315.00 | +0.32% | 12,700 | 0.27 |
| Aug 31, 2026 | 312.00 | 314.00 | 303.00 | 314.00 | 314.00 | +0.64% | 57,100 | 1.20 |
| Aug 28, 2026 | 311.00 | 319.00 | 310.00 | 312.00 | 312.00 | +1.30% | 84,100 | 1.77 |
| Aug 27, 2026 | 310.00 | 311.00 | 306.00 | 308.00 | 308.00 | -0.96% | 27,400 | 0.56 |
| Aug 26, 2026 | 306.00 | 311.00 | 302.00 | 311.00 | 311.00 | +1.63% | 67,400 | 1.38 |
| Aug 25, 2026 | 310.00 | 311.00 | 296.00 | 306.00 | 306.00 | +0.00% | 71,000 | 1.46 |
| Aug 24, 2026 | 300.00 | 307.00 | 295.00 | 306.00 | 306.00 | +3.03% | 103,500 | 2.10 |
