Canada markets closed

West Holdings Corporation (1407.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,886.00-15.00 (-0.52%)
At close: 03:15PM JST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20242,857.002,899.002,834.002,886.002,886.0097,300
May 16, 20242,914.002,951.002,876.002,901.002,901.00172,400
May 15, 20242,838.002,964.002,828.002,892.002,892.00252,600
May 14, 20242,817.002,862.002,817.002,840.002,840.00139,600
May 13, 20242,784.002,820.002,742.002,800.002,800.00172,500
May 10, 20242,835.002,835.002,784.002,800.002,800.00206,700
May 09, 20242,932.002,955.002,848.002,859.002,859.00167,100
May 08, 20242,930.002,993.002,901.002,910.002,910.00274,700
May 07, 20242,843.002,880.002,810.002,865.002,865.00191,600
May 02, 20242,715.002,879.002,710.002,843.002,843.00362,500
May 01, 20242,608.002,730.002,588.002,715.002,715.00342,100
Apr 30, 20242,769.002,798.002,654.002,658.002,658.00355,000
Apr 26, 20242,802.002,811.002,742.002,770.002,770.00218,100
Apr 25, 20242,834.002,862.002,786.002,815.002,815.00256,100
Apr 24, 20242,810.002,909.002,810.002,881.002,881.00231,300
Apr 23, 20242,745.002,896.002,744.002,860.002,860.00455,700
Apr 22, 20242,660.002,736.002,660.002,675.002,675.00428,400
Apr 19, 20242,800.002,829.002,644.002,676.002,676.00616,300
Apr 18, 20242,762.002,871.002,729.002,818.002,818.00401,500
Apr 17, 20242,704.002,833.002,702.002,784.002,784.00479,400
Apr 16, 20242,619.002,711.002,580.002,704.002,704.00405,200
Apr 15, 20242,810.002,845.002,675.002,682.002,682.00744,500
Apr 12, 20242,820.002,945.002,728.002,800.002,800.00828,900
Apr 11, 20242,771.002,811.002,725.002,798.002,798.00318,300
Apr 10, 20242,807.002,858.002,763.002,771.002,771.00251,500
Apr 09, 20242,730.002,789.002,726.002,787.002,787.00180,900
Apr 08, 20242,751.002,805.002,723.002,725.002,725.00159,100
Apr 05, 20242,790.002,807.002,720.002,735.002,735.00192,800
Apr 04, 20242,871.002,924.002,838.002,864.002,864.00195,000
Apr 03, 20242,800.002,898.002,788.002,869.002,869.00292,800
Apr 02, 20242,761.002,806.002,748.002,780.002,780.00184,700
Apr 01, 20242,881.002,881.002,767.002,767.002,767.00153,400
Mar 29, 20242,890.002,921.002,860.002,887.002,887.0072,400
Mar 28, 20242,869.002,928.002,845.002,866.002,866.00131,500
Mar 27, 20242,759.002,856.002,759.002,840.002,840.00175,500
Mar 26, 20242,768.002,778.002,734.002,759.002,759.00127,900
Mar 25, 20242,828.002,849.002,777.002,782.002,782.00134,200
Mar 22, 20242,880.002,885.002,821.002,846.002,846.00117,200
Mar 21, 20242,810.002,879.002,791.002,862.002,862.00169,300
Mar 19, 20242,824.002,835.002,786.002,821.002,821.00104,000
Mar 18, 20242,833.002,852.002,753.002,824.002,824.00208,500
Mar 15, 20242,740.002,906.002,728.002,851.002,851.00420,900
Mar 14, 20242,701.002,772.002,666.002,758.002,758.00154,700
Mar 13, 20242,778.002,844.002,722.002,726.002,726.00312,200
Mar 12, 20242,648.002,755.002,622.002,752.002,752.00294,500
Mar 11, 20242,648.002,677.002,610.002,648.002,648.00209,900
Mar 08, 20242,648.002,709.002,588.002,683.002,683.00309,800
Mar 07, 20242,750.002,803.002,683.002,694.002,694.00329,700
Mar 06, 20242,670.002,749.002,621.002,719.002,719.00350,300
Mar 05, 20242,753.002,768.002,675.002,686.002,686.00355,900
Mar 04, 20242,885.002,897.002,770.002,773.002,773.00294,100
Mar 01, 20242,941.002,947.002,885.002,885.002,885.00216,300
Feb 29, 20242,996.003,015.002,910.002,958.002,958.00213,000
Feb 28, 20242,970.003,025.002,950.003,010.003,010.00119,900
Feb 27, 20242,990.003,040.002,950.002,964.002,964.00158,500
Feb 26, 20242,982.003,010.002,960.002,980.002,980.00174,700
Feb 22, 20242,991.003,030.002,950.002,953.002,953.00206,700
Feb 21, 20243,005.003,015.002,951.002,962.002,962.00203,800
Feb 20, 20243,175.003,175.003,015.003,020.003,020.00245,900
Feb 19, 20243,145.003,160.003,075.003,140.003,140.00129,200
Feb 16, 20243,125.003,170.003,095.003,160.003,160.00165,800
Feb 15, 20243,190.003,195.003,120.003,135.003,135.0076,400
Feb 14, 20243,165.003,205.003,155.003,160.003,160.00111,800
Feb 13, 20243,090.003,195.003,090.003,185.003,185.00190,300
Feb 09, 20243,150.003,170.003,090.003,100.003,100.00170,100
Feb 08, 20243,170.003,215.003,130.003,190.003,190.00160,700
Feb 07, 20243,170.003,210.003,160.003,205.003,205.00152,600
Feb 06, 20243,190.003,210.003,110.003,125.003,125.00172,300
Feb 05, 20243,235.003,265.003,190.003,190.003,190.00177,600
Feb 02, 20243,275.003,275.003,225.003,235.003,235.00204,900
Feb 01, 20243,410.003,410.003,275.003,285.003,285.00198,300
Jan 31, 20243,300.003,420.003,285.003,420.003,420.00305,700
Jan 30, 20243,375.003,390.003,295.003,305.003,305.00163,600
Jan 29, 20243,310.003,390.003,310.003,340.003,340.00209,600
Jan 26, 20243,245.003,365.003,225.003,310.003,310.00275,000
Jan 25, 20243,235.003,300.003,215.003,260.003,260.00217,900
Jan 24, 20243,390.003,410.003,235.003,245.003,245.00340,700
Jan 23, 20243,470.003,580.003,395.003,420.003,420.00581,900
Jan 22, 20243,215.003,360.003,205.003,330.003,330.00609,200
Jan 19, 20243,050.003,075.003,005.003,005.003,005.00167,700
Jan 18, 20243,120.003,145.003,040.003,050.003,050.00241,100
Jan 17, 20243,105.003,190.003,100.003,155.003,155.00239,100
Jan 16, 20243,135.003,215.003,100.003,100.003,100.00373,900
Jan 15, 20243,260.003,275.003,150.003,170.003,170.00184,200
Jan 12, 20242,973.003,365.002,947.003,310.003,310.001,334,700
Jan 11, 20242,950.002,992.002,928.002,992.002,992.00201,900
Jan 10, 20242,918.002,958.002,874.002,930.002,930.00278,400
Jan 09, 20242,998.003,000.002,912.002,945.002,945.00237,800
Jan 05, 20243,060.003,060.002,974.002,995.002,995.00214,000
Jan 04, 20242,946.003,070.002,912.003,060.003,060.00284,400
Dec 29, 20233,070.003,090.003,030.003,085.003,085.00105,300
Dec 28, 20233,045.003,145.003,025.003,095.003,095.00154,800
Dec 27, 20233,035.003,045.003,000.003,025.003,025.0094,200
Dec 26, 20233,010.003,055.003,010.003,045.003,045.0077,200
Dec 25, 20233,020.003,045.002,991.003,020.003,020.0062,600
Dec 22, 20233,040.003,090.003,000.003,025.003,025.0093,800
Dec 21, 20233,090.003,090.003,055.003,070.003,070.0084,900
Dec 20, 20233,150.003,200.003,105.003,105.003,105.00132,500
Dec 19, 20233,075.003,160.003,075.003,125.003,125.00162,900
Dec 18, 20233,060.003,090.003,035.003,075.003,075.00129,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...