WirelessGate, Inc.(JP:9419)
Â¥297.00-2.00 (-0.67%)
JP:9419
WirelessGate, Inc. historical prices
Â¥297.00
At close:-2.00 (-0.67%)
Want to see JP:9419 full AI Analyst Report?
WirelessGate, Inc. (9419) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 297.00 | 304.00 | 297.00 | 297.00 | 297.00 | -0.67% | 9,000 | 0.82 |
| Nov 10, 2026 | 296.00 | 300.00 | 294.00 | 299.00 | 299.00 | +2.75% | 10,600 | 0.95 |
| Nov 09, 2026 | 292.00 | 296.00 | 292.00 | 296.00 | 296.00 | +1.72% | 17,700 | 1.59 |
| Nov 06, 2026 | 294.00 | 296.00 | 291.00 | 291.00 | 291.00 | -1.69% | 26,600 | 2.48 |
| Nov 05, 2026 | 298.00 | 299.00 | 296.00 | 296.00 | 296.00 | +0.34% | 4,300 | 0.39 |
| Nov 04, 2026 | 300.00 | 300.00 | 295.00 | 295.00 | 295.00 | -0.67% | 24,200 | 2.23 |
| Nov 03, 2026 | 297.00 | 298.00 | 297.00 | 297.00 | 297.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 297.00 | 298.00 | 297.00 | 297.00 | 297.00 | -0.34% | 7,100 | 0.62 |
| Oct 30, 2026 | 299.00 | 301.00 | 298.00 | 298.00 | 298.00 | -0.33% | 7,800 | 0.69 |
| Oct 29, 2026 | 299.00 | 300.00 | 299.00 | 299.00 | 299.00 | 0.00% | 4,800 | 0.40 |
| Oct 28, 2026 | 300.00 | 304.00 | 299.00 | 299.00 | 299.00 | -0.66% | 7,800 | 0.65 |
| Oct 27, 2026 | 300.00 | 303.00 | 297.00 | 301.00 | 301.00 | +1.35% | 18,900 | 1.62 |
| Oct 26, 2026 | 295.00 | 299.00 | 295.00 | 297.00 | 297.00 | +1.02% | 7,600 | 0.65 |
| Oct 23, 2026 | 295.00 | 297.00 | 294.00 | 294.00 | 294.00 | -0.68% | 12,500 | 1.06 |
| Oct 22, 2026 | 299.00 | 302.00 | 296.00 | 296.00 | 296.00 | -1.00% | 9,000 | 0.76 |
| Oct 21, 2026 | 299.00 | 301.00 | 299.00 | 299.00 | 299.00 | -0.66% | 8,600 | 0.72 |
| Oct 20, 2026 | 300.00 | 301.00 | 299.00 | 301.00 | 301.00 | +0.67% | 6,400 | 0.53 |
| Oct 19, 2026 | 299.00 | 300.00 | 298.00 | 299.00 | 299.00 | +0.34% | 3,300 | 0.27 |
| Oct 16, 2026 | 296.00 | 300.00 | 296.00 | 298.00 | 298.00 | +0.68% | 5,200 | 0.43 |
| Oct 15, 2026 | 297.00 | 299.00 | 296.00 | 296.00 | 296.00 | -0.67% | 7,900 | 0.65 |
| Oct 14, 2026 | 300.00 | 300.00 | 294.00 | 298.00 | 298.00 | 0.00% | 16,000 | 1.34 |
| Oct 13, 2026 | 299.00 | 301.00 | 298.00 | 298.00 | 298.00 | -0.67% | 12,200 | 1.02 |
| Oct 12, 2026 | 300.00 | 300.00 | 297.00 | 300.00 | 300.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 297.00 | 300.00 | 297.00 | 300.00 | 300.00 | +1.01% | 3,800 | 0.32 |
| Oct 08, 2026 | 297.00 | 300.00 | 296.00 | 297.00 | 297.00 | +0.34% | 14,800 | 1.24 |
| Oct 07, 2026 | 300.00 | 300.00 | 296.00 | 296.00 | 296.00 | -0.67% | 15,800 | 1.34 |
| Oct 06, 2026 | 296.00 | 300.00 | 296.00 | 298.00 | 298.00 | 0.00% | 17,700 | 1.52 |
| Oct 05, 2026 | 295.00 | 299.00 | 295.00 | 298.00 | 298.00 | +1.71% | 9,100 | 0.78 |
| Oct 02, 2026 | 295.00 | 297.00 | 293.00 | 293.00 | 293.00 | -0.68% | 13,000 | 1.12 |
| Oct 01, 2026 | 300.00 | 300.00 | 294.00 | 295.00 | 295.00 | -1.99% | 18,800 | 1.63 |
| Sep 30, 2026 | 298.00 | 301.00 | 297.00 | 301.00 | 301.00 | +1.01% | 13,400 | 1.16 |
| Sep 29, 2026 | 302.00 | 304.00 | 298.00 | 298.00 | 298.00 | -0.67% | 11,500 | 0.98 |
| Sep 28, 2026 | 300.00 | 300.00 | 297.00 | 300.00 | 300.00 | +0.67% | 13,200 | 1.13 |
| Sep 25, 2026 | 299.00 | 300.00 | 297.00 | 298.00 | 298.00 | -0.33% | 12,800 | 1.10 |
| Sep 24, 2026 | 303.00 | 303.00 | 298.00 | 299.00 | 299.00 | -0.66% | 13,300 | 1.09 |
| Sep 23, 2026 | 301.00 | 301.00 | 298.00 | 301.00 | 301.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 301.00 | 301.00 | 298.00 | 301.00 | 301.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 301.00 | 301.00 | 298.00 | 301.00 | 301.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 301.00 | 301.00 | 298.00 | 301.00 | 301.00 | +0.33% | 7,900 | 0.58 |
| Sep 17, 2026 | 299.00 | 300.00 | 296.00 | 300.00 | 300.00 | +0.33% | 7,900 | 0.57 |
| Sep 16, 2026 | 300.00 | 304.00 | 296.00 | 299.00 | 299.00 | +0.67% | 19,700 | 1.43 |
| Sep 15, 2026 | 299.00 | 305.00 | 297.00 | 297.00 | 297.00 | -0.34% | 20,300 | 1.47 |
| Sep 14, 2026 | 301.00 | 302.00 | 298.00 | 298.00 | 298.00 | +0.34% | 12,900 | 0.94 |
| Sep 11, 2026 | 294.00 | 300.00 | 292.00 | 297.00 | 297.00 | +1.71% | 25,500 | 1.88 |
| Sep 10, 2026 | 292.00 | 295.00 | 292.00 | 292.00 | 292.00 | 0.00% | 5,300 | 0.39 |
| Sep 09, 2026 | 291.00 | 297.00 | 291.00 | 292.00 | 292.00 | 0.00% | 7,200 | 0.50 |
| Sep 08, 2026 | 295.00 | 296.00 | 292.00 | 292.00 | 292.00 | -1.02% | 9,800 | 0.67 |
| Sep 07, 2026 | 293.00 | 296.00 | 292.00 | 295.00 | 295.00 | +0.68% | 13,800 | 0.94 |
| Sep 04, 2026 | 298.00 | 298.00 | 291.00 | 293.00 | 293.00 | -0.68% | 10,700 | 0.73 |
| Sep 03, 2026 | 292.00 | 296.00 | 290.00 | 295.00 | 295.00 | +1.03% | 9,600 | 0.65 |
