Welcia Holdings Co., Ltd. - 3141.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,770.5	2,754.5	2,754.5	2,779	2,734.5	390,900
September 25, 2025	2,795	2,770	2,770	2,805.5	2,730	507,600
September 24, 2025	2,720	2,784	2,784	2,793	2,697.5	605,400
September 22, 2025	2,692.5	2,684.5	2,684.5	2,710.5	2,674	264,300
September 19, 2025	2,740.5	2,696.5	2,696.5	2,750.5	2,692.5	365,800
September 18, 2025	2,755	2,752.5	2,752.5	2,761.5	2,721.5	315,300
September 17, 2025	2,786	2,754	2,754	2,796.5	2,754	336,500
September 16, 2025	2,819	2,803	2,803	2,846	2,802	338,200
September 12, 2025	2,879	2,829	2,829	2,879	2,827	605,700
September 11, 2025	2,860	2,870.5	2,870.5	2,894	2,846.5	509,100
September 10, 2025	2,927.5	2,866	2,866	2,934	2,866	320,200
September 09, 2025	2,943	2,928.5	2,928.5	2,949	2,892.5	363,200
September 08, 2025	2,888.5	2,942	2,942	2,949	2,888	780,400
September 05, 2025	2,852	2,889	2,889	2,906	2,849.5	544,500
September 04, 2025	2,890	2,872	2,872	2,914.5	2,853	1.02M
September 03, 2025	2,690.5	2,893.5	2,893.5	2,948	2,690	3.46M
September 02, 2025	2,575.5	2,664	2,664	2,664	2,575.5	648,800
September 01, 2025	2,591	2,565	2,565	2,639.5	2,564.5	331,400
August 29, 2025	2,575	2,591	2,591	2,602	2,551	603,100
August 28, 2025	2,551.5	2,580.5	2,580.5	2,594.5	2,525	576,500
August 27, 2025	2,584.5	2,588	2,570	2,602.5	2,584.5	330,600
August 26, 2025	2,581	2,591	2,572.98	2,591	2,574	300,400
August 25, 2025	2,585	2,577	2,559.08	2,592	2,570	222,700
August 22, 2025	2,624.5	2,603.5	2,603.5	2,634.5	2,603.5	195,700
August 21, 2025	2,635.5	2,618	2,618	2,638	2,610.5	186,400
August 20, 2025	2,622.5	2,628	2,628	2,636	2,614	198,800
August 19, 2025	2,614.5	2,609.5	2,609.5	2,620	2,605.5	211,000
August 18, 2025	2,590	2,610.5	2,610.5	2,618	2,587.5	322,600
August 15, 2025	2,555	2,582	2,582	2,590	2,555	295,500
August 14, 2025	2,610	2,571	2,571	2,617.5	2,571	454,600
August 13, 2025	2,626	2,638.5	2,638.5	2,648	2,611	491,800
August 12, 2025	2,660	2,653.5	2,653.5	2,660	2,612	629,400
August 08, 2025	2,627	2,659.5	2,659.5	2,659.5	2,615.5	465,300
August 07, 2025	2,607.5	2,614	2,614	2,638.5	2,591	620,100
August 06, 2025	2,570	2,586.5	2,586.5	2,586.5	2,560	205,200
August 05, 2025	2,592	2,570	2,570	2,592.5	2,564	279,300
August 04, 2025	2,560	2,570.5	2,570.5	2,584.5	2,543.5	244,500
August 01, 2025	2,550	2,569	2,569	2,569	2,538.5	252,900
July 31, 2025	2,544	2,534	2,534	2,549	2,527	271,900
July 30, 2025	2,519	2,543.5	2,543.5	2,543.5	2,516.5	229,200
July 29, 2025	2,546	2,521.5	2,521.5	2,550	2,519	250,900
July 28, 2025	2,563	2,557.5	2,557.5	2,575.5	2,543.5	273,800
July 25, 2025	2,576.5	2,562	2,562	2,597	2,562	231,700
July 24, 2025	2,581	2,599.5	2,599.5	2,599.5	2,574	295,900
July 23, 2025	2,595.5	2,590	2,590	2,605	2,571.5	399,300
July 22, 2025	2,623	2,611	2,611	2,646	2,590	396,100
July 18, 2025	2,709	2,624.5	2,624.5	2,713.5	2,624.5	439,800
July 17, 2025	2,655	2,710	2,710	2,713	2,642.5	716,500
July 16, 2025	2,612.5	2,655	2,655	2,655	2,612	452,200
July 15, 2025	2,620	2,612.5	2,612.5	2,649	2,605.5	337,000
July 14, 2025	2,591.5	2,600	2,600	2,625	2,578.5	483,600
July 11, 2025	2,572	2,592	2,592	2,597	2,560.5	535,800
July 10, 2025	2,600	2,572	2,572	2,608	2,572	468,700
July 09, 2025	2,700	2,601	2,601	2,701.5	2,567.5	1.26M
July 08, 2025	2,582	2,566.5	2,566.5	2,600	2,565.5	721,500
July 07, 2025	2,540	2,588	2,588	2,588	2,540	394,300
July 04, 2025	2,515	2,528.5	2,528.5	2,529.5	2,509	155,100
July 03, 2025	2,506	2,514	2,514	2,514.5	2,491	523,900
July 02, 2025	2,514	2,513.5	2,513.5	2,536	2,506.5	368,500
July 01, 2025	2,546	2,522	2,522	2,560	2,522	324,200

Welcia Holdings Co., Ltd. (3141.T) JPX