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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 26, 2025	3,300	3,160	3,160	3,345	3,000	7.78M
November 25, 2025	3,311	3,253	3,253	3,343	3,250	816,800
November 21, 2025	3,238	3,308	3,308	3,323	3,180	428,700
November 20, 2025	3,183	3,239	3,239	3,312	3,181	707,800
November 19, 2025	3,173	3,182	3,182	3,203	3,147	383,500
November 18, 2025	3,150	3,153	3,153	3,215	3,138	730,400
November 17, 2025	3,101	3,142	3,142	3,171	3,089	1.03M
November 14, 2025	3,122	3,106	3,106	3,200	3,060	526,100
November 13, 2025	3,150	3,139	3,139	3,179	3,139	288,900
November 12, 2025	3,145	3,155	3,155	3,163	3,113	310,000
November 11, 2025	3,125	3,150	3,150	3,150	3,104	380,300
November 10, 2025	3,075	3,125	3,125	3,145	3,074	581,700
November 07, 2025	3,016	3,057	3,057	3,084	3,014	404,900
November 06, 2025	3,050	3,016	3,016	3,086	2,999	313,200
November 05, 2025	3,050	3,016	3,016	3,086	2,999	819,300
November 04, 2025	3,075	3,032	3,032	3,102	3,013	819,300
October 31, 2025	3,060	3,074	3,074	3,077	3,047	296,200
October 30, 2025	3,060	3,074	3,074	3,077	3,047	608,500
October 29, 2025	3,000	2,973.5	2,973.5	3,024	2,957.5	512,300
October 28, 2025	3,027	3,003	3,003	3,058	3,003	349,500
October 27, 2025	3,045	3,039	3,039	3,134	3,027	447,600
October 24, 2025	3,030	3,043	3,043	3,053	3,012	345,300
October 23, 2025	3,030	3,039	3,039	3,055	3,017	557,100
October 22, 2025	2,935	3,018	3,018	3,051	2,932	747,800
October 21, 2025	2,912	2,930.5	2,930.5	2,970	2,895	711,400
October 20, 2025	2,876.5	2,912	2,912	2,912	2,860	451,800
October 17, 2025	2,859.5	2,860	2,860	2,930	2,844.5	537,300
October 16, 2025	2,892	2,849.5	2,849.5	2,922	2,814.5	351,500
October 15, 2025	2,829.5	2,871.5	2,871.5	2,889.5	2,824	667,400
October 14, 2025	2,749.5	2,828	2,828	2,847.5	2,749.5	568,800
October 10, 2025	2,774	2,782	2,782	2,823	2,745.5	510,800
October 09, 2025	2,749	2,782.5	2,782.5	2,815.5	2,723.5	1.05M
October 08, 2025	2,705	2,699.5	2,699.5	2,740.5	2,699.5	721,300
October 07, 2025	2,672	2,687	2,687	2,698.5	2,660	503,800
October 06, 2025	2,700	2,661	2,661	2,714.5	2,654.5	528,700
October 03, 2025	2,650	2,659	2,659	2,672	2,642.5	361,900
October 02, 2025	2,649	2,642	2,642	2,682.5	2,633.5	471,900
October 01, 2025	2,680	2,663	2,663	2,703.5	2,648.5	380,200
September 30, 2025	2,705	2,700	2,700	2,715	2,700	270,800
September 29, 2025	2,745	2,695	2,695	2,750	2,690.5	347,300
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

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