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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	2,550	2,539.5	2,539.5	2,557	2,538.5	384,300
June 27, 2025	2,521.5	2,547.5	2,547.5	2,547.5	2,514	339,300
June 26, 2025	2,511.5	2,520.5	2,520.5	2,532	2,511.5	283,000
June 25, 2025	2,545	2,520	2,520	2,560.5	2,516.5	399,400
June 24, 2025	2,566	2,566	2,566	2,598	2,551	342,700
June 23, 2025	2,557	2,560	2,560	2,601	2,557	356,200
June 20, 2025	2,570	2,557	2,557	2,594	2,557	965,300
June 19, 2025	2,563.5	2,581.5	2,581.5	2,588	2,553.5	290,100
June 18, 2025	2,539.5	2,551	2,551	2,551	2,531.5	250,100
June 17, 2025	2,526	2,526.5	2,526.5	2,566	2,524.5	351,700
June 16, 2025	2,540.5	2,541.5	2,541.5	2,551	2,526.5	260,700
June 13, 2025	2,539.5	2,534	2,534	2,547	2,522	258,700
June 12, 2025	2,511	2,531.5	2,531.5	2,544	2,505.5	360,400
June 11, 2025	2,552	2,523.5	2,523.5	2,554.5	2,518.5	575,500
June 10, 2025	2,550	2,543	2,543	2,556.5	2,531.5	520,700
June 09, 2025	2,551	2,555	2,555	2,565	2,538	421,100
June 06, 2025	2,569	2,563.5	2,563.5	2,593	2,563.5	344,700
June 05, 2025	2,555	2,578.5	2,578.5	2,586	2,553.5	439,600
June 04, 2025	2,628	2,579	2,579	2,628	2,563.5	623,200
June 03, 2025	2,602	2,630	2,630	2,634.5	2,595.5	604,700
June 02, 2025	2,550	2,610	2,610	2,610	2,550	811,700
May 30, 2025	2,565	2,557	2,557	2,567.5	2,542	609,700
May 29, 2025	2,559	2,558.5	2,558.5	2,571	2,548	694,800
May 28, 2025	2,568	2,552.5	2,552.5	2,578	2,545	887,100
May 27, 2025	2,550	2,555	2,555	2,578.5	2,545.5	977,700
May 26, 2025	2,490.5	2,553.5	2,553.5	2,680	2,490.5	4.21M
May 23, 2025	2,480	2,501	2,501	2,520	2,470.5	1.22M

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