Stock listing
Tokyo:8931 Wadakohsan Corporation (和田興産) 株価
Follow Wadakohsan Corporation into a list and get an email when it puts out news.
Share price · TSE:8931
¥1,227.00 JPY -8.00 (-0.7%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥1,212.00 – ¥1,258.00 JPYNov 4, 2026
- Volume
- 17,700 sharesNov 4, 2026
- Market cap
- ¥13.62B JPYAt the close on Nov 4, 2026 · price × 11.10M shares outstanding
- Traded on an average day
- ¥13.93M JPYMedian day 6,900 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:8931 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1,227.00 | -8.00 | -0.6% | ¥1,235.00 | ¥1,258.00 | ¥1,212.00 | 17,700 | |
| ¥1,235.00 | -1.00 | -0.1% | ¥1,236.00 | ¥1,241.00 | ¥1,235.00 | 6,300 | |
| ¥1,236.00 | -18.00 | -1.4% | ¥1,251.00 | ¥1,251.00 | ¥1,236.00 | 8,600 | |
| ¥1,254.00 | -5.00 | -0.4% | ¥1,259.00 | ¥1,260.00 | ¥1,254.00 | 3,100 | |
| ¥1,259.00 | +2.00 | +0.2% | ¥1,259.00 | ¥1,259.00 | ¥1,255.00 | 2,000 | |
| ¥1,257.00 | +7.00 | +0.6% | ¥1,250.00 | ¥1,259.00 | ¥1,250.00 | 3,800 | |
| ¥1,250.00 | +6.00 | +0.5% | ¥1,250.00 | ¥1,250.00 | ¥1,238.00 | 6,300 | |
| ¥1,244.00 | +1.00 | +0.1% | ¥1,241.00 | ¥1,253.00 | ¥1,235.00 | 9,300 | |
| ¥1,243.00 | -3.00 | -0.2% | ¥1,254.00 | ¥1,254.00 | ¥1,232.00 | 9,000 | |
| ¥1,246.00 | 0.00 | 0.0% | ¥1,247.00 | ¥1,257.00 | ¥1,245.00 | 3,900 | |
| ¥1,246.00 | -2.00 | -0.2% | ¥1,248.00 | ¥1,248.00 | ¥1,245.00 | 900 | |
| ¥1,248.00 | +3.00 | +0.2% | ¥1,242.00 | ¥1,254.00 | ¥1,242.00 | 4,700 | |
| ¥1,245.00 | +3.00 | +0.2% | ¥1,256.00 | ¥1,259.00 | ¥1,245.00 | 11,900 | |
| ¥1,242.00 | -12.00 | -1.0% | ¥1,254.00 | ¥1,254.00 | ¥1,242.00 | 7,700 | |
| ¥1,254.00 | -8.00 | -0.6% | ¥1,255.00 | ¥1,259.00 | ¥1,254.00 | 7,200 | |
| ¥1,262.00 | +4.00 | +0.3% | ¥1,258.00 | ¥1,268.00 | ¥1,251.00 | 3,600 | |
| ¥1,258.00 | -1.00 | -0.1% | ¥1,255.00 | ¥1,258.00 | ¥1,252.00 | 10,400 | |
| ¥1,259.00 | -21.00 | -1.6% | ¥1,278.00 | ¥1,278.00 | ¥1,258.00 | 7,300 | |
| ¥1,280.00 | -10.00 | -0.8% | ¥1,289.00 | ¥1,289.00 | ¥1,278.00 | 4,100 | |
| ¥1,290.00 | -4.00 | -0.3% | ¥1,290.00 | ¥1,290.00 | ¥1,274.00 | 8,800 | |
| ¥1,294.00 | +12.00 | +0.9% | ¥1,257.00 | ¥1,294.00 | ¥1,255.00 | 24,000 | |
| ¥1,282.00 | -37.00 | -2.8% | ¥1,313.00 | ¥1,314.00 | ¥1,282.00 | 19,000 | |
| ¥1,319.00 | +2.00 | +0.2% | ¥1,322.00 | ¥1,323.00 | ¥1,313.00 | 4,700 | |
| ¥1,317.00 | -1.00 | -0.1% | ¥1,318.00 | ¥1,322.00 | ¥1,312.00 | 5,400 | |
| ¥1,318.00 | -5.00 | -0.4% | ¥1,320.00 | ¥1,320.00 | ¥1,309.00 | 24,300 | |
| ¥1,323.00 | -26.00 | -1.9% | ¥1,346.00 | ¥1,346.00 | ¥1,235.00 | 50,200 | |
| ¥1,349.00 | -6.00 | -0.4% | ¥1,352.00 | ¥1,352.00 | ¥1,342.00 | 7,700 | |
| ¥1,355.00 | +41.00 | +3.1% | ¥1,353.00 | ¥1,360.00 | ¥1,335.00 | 35,400 | |
| ¥1,314.00 | -1.00 | -0.1% | ¥1,315.00 | ¥1,320.00 | ¥1,314.00 | 2,400 | |
| ¥1,315.00 | +1.00 | +0.1% | ¥1,318.00 | ¥1,325.00 | ¥1,314.00 | 9,200 | |
| ¥1,314.00 | -3.00 | -0.2% | ¥1,313.00 | ¥1,321.00 | ¥1,313.00 | 2,200 | |
| ¥1,317.00 | 0.00 | 0.0% | ¥1,317.00 | ¥1,322.00 | ¥1,314.00 | 1,700 | |
| ¥1,317.00 | +2.00 | +0.2% | ¥1,309.00 | ¥1,322.00 | ¥1,308.00 | 8,300 | |
| ¥1,315.00 | +1.00 | +0.1% | ¥1,315.00 | ¥1,325.00 | ¥1,313.00 | 3,200 | |
| ¥1,314.00 | -10.00 | -0.8% | ¥1,315.00 | ¥1,321.00 | ¥1,313.00 | 1,300 | |
| ¥1,324.00 | -1.00 | -0.1% | ¥1,325.00 | ¥1,325.00 | ¥1,313.00 | 7,100 | |
| ¥1,325.00 | -5.00 | -0.4% | ¥1,334.00 | ¥1,334.00 | ¥1,325.00 | 4,900 | |
| ¥1,330.00 | +17.00 | +1.3% | ¥1,313.00 | ¥1,330.00 | ¥1,313.00 | 10,000 | |
| ¥1,313.00 | 0.00 | 0.0% | ¥1,313.00 | ¥1,316.00 | ¥1,308.00 | 4,500 | |
| ¥1,313.00 | -4.00 | -0.3% | ¥1,313.00 | ¥1,321.00 | ¥1,311.00 | 4,600 | |
| ¥1,317.00 | -13.00 | -1.0% | ¥1,332.00 | ¥1,332.00 | ¥1,316.00 | 16,700 | |
| ¥1,330.00 | -8.00 | -0.6% | ¥1,336.00 | ¥1,339.00 | ¥1,330.00 | 8,200 | |
| ¥1,338.00 | -23.00 | -1.7% | ¥1,364.00 | ¥1,364.00 | ¥1,338.00 | 12,600 | |
| ¥1,361.00 | -61.00 | -4.3% | ¥1,383.00 | ¥1,387.00 | ¥1,342.00 | 55,800 | |
| ¥1,422.00 | +22.00 | +1.6% | ¥1,411.00 | ¥1,422.00 | ¥1,398.00 | 72,700 | |
| ¥1,400.00 | -14.00 | -1.0% | ¥1,404.00 | ¥1,408.00 | ¥1,399.00 | 11,000 | |
| ¥1,414.00 | +4.00 | +0.3% | ¥1,410.00 | ¥1,418.00 | ¥1,404.00 | 6,900 | |
| ¥1,410.00 | -4.00 | -0.3% | ¥1,410.00 | ¥1,430.00 | ¥1,409.00 | 6,500 | |
| ¥1,414.00 | +6.00 | +0.4% | ¥1,408.00 | ¥1,419.00 | ¥1,408.00 | 6,800 | |
| ¥1,408.00 | -3.00 | -0.2% | ¥1,402.00 | ¥1,415.00 | ¥1,400.00 | 6,200 | |
| ¥1,411.00 | +1.00 | +0.1% | ¥1,404.00 | ¥1,413.00 | ¥1,399.00 | 9,800 | |
| ¥1,410.00 | 0.00 | 0.0% | ¥1,410.00 | ¥1,414.00 | ¥1,401.00 | 2,900 | |
| ¥1,410.00 | +2.00 | +0.1% | ¥1,399.00 | ¥1,411.00 | ¥1,399.00 | 4,400 | |
| ¥1,408.00 | +6.00 | +0.4% | ¥1,398.00 | ¥1,409.00 | ¥1,398.00 | 4,700 | |
| ¥1,402.00 | +2.00 | +0.1% | ¥1,401.00 | ¥1,405.00 | ¥1,393.00 | 7,000 | |
| ¥1,400.00 | +3.00 | +0.2% | ¥1,394.00 | ¥1,404.00 | ¥1,393.00 | 4,700 | |
| ¥1,397.00 | -1.00 | -0.1% | ¥1,391.00 | ¥1,400.00 | ¥1,390.00 | 6,800 | |
| ¥1,398.00 | -2.00 | -0.1% | ¥1,388.00 | ¥1,401.00 | ¥1,388.00 | 2,800 | |
| ¥1,400.00 | +16.00 | +1.2% | ¥1,382.00 | ¥1,400.00 | ¥1,382.00 | 4,300 | |
| ¥1,384.00 | -5.00 | -0.4% | ¥1,387.00 | ¥1,388.00 | ¥1,384.00 | 9,900 | |
| ¥1,389.00 | -14.00 | -1.0% | ¥1,401.00 | ¥1,401.00 | ¥1,385.00 | 9,400 |
- Ticker
- Tokyo:8931
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Oct 2, 2026
Non-consolidated Financial Results for the Six Months Ended August 31, 2026 (Under Japanese GAAP)
Latest news
Non-consolidated Financial Results for the Six Months Ended August 31, 2026 (Under Japanese GAAP)
Oct 2, 2026
Closed ¥1,282.00 (-2.8%) on Oct 2, 2026
Non-consolidated Financial Results for the Three Months Ended May 31, 2026(Under Japanese GAAP)
Jul 10, 2026
Closed ¥1,354.00 (+1.2%) on Jul 10, 2026
Wadakohsan Corporation on 6ix
- News releases
- 2 in the last 12 months · 3 in all · newest Oct 2, 2026 · oldest 2022
Log in to ask 6ix AI your own questions about Wadakohsan Corporation.