WirelessGate, Inc. - 9419.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	252	248	248	253	246	45,200
December 23, 2025	252	252	252	254	249	25,400
December 22, 2025	251	252	252	254	250	19,300
December 19, 2025	249	251	251	252	239	49,100
December 18, 2025	247	249	249	251	247	22,100
December 17, 2025	249	248	248	250	247	22,400
December 16, 2025	249	246	246	250	246	30,200
December 15, 2025	249	253	253	253	249	23,600
December 12, 2025	249	249	249	252	249	4,100
December 11, 2025	252	249	249	253	247	13,800
December 10, 2025	253	251	251	253	249	25,200
December 09, 2025	255	251	251	257	250	21,600
December 08, 2025	257	257	257	257	252	28,700
December 05, 2025	257	257	257	258	253	16,000
December 04, 2025	255	254	254	258	253	14,100
December 03, 2025	257	256	256	259	255	7,700
December 02, 2025	257	257	257	260	257	11,600
December 01, 2025	262	260	260	264	259	11,700
November 28, 2025	259	259	259	260	258	3,400
November 27, 2025	257	259	259	259	257	8,400
November 26, 2025	256	256	256	259	255	11,300
November 25, 2025	255	255	255	255	253	7,700
November 21, 2025	252	254	254	255	251	5,100
November 20, 2025	256	253	253	256	251	12,600
November 19, 2025	253	255	255	255	253	13,600
November 18, 2025	259	253	253	259	250	25,600
November 17, 2025	266	259	259	266	254	30,300
November 14, 2025	265	266	266	266	264	25,700
November 13, 2025	265	264	264	266	261	32,700
November 12, 2025	263	265	265	265	263	7,900
November 11, 2025	262	265	265	265	260	17,100
November 10, 2025	262	262	262	264	261	14,800
November 07, 2025	262	262	262	262	260	8,700
November 06, 2025	264	262	262	266	262	25,100
November 05, 2025	267	264	264	268	264	8,100
November 04, 2025	270	267	267	270	265	26,100
October 31, 2025	270	270	270	270	269	8,200
October 30, 2025	270	270	270	273	265	30,100
October 29, 2025	272	270	270	275	269	22,100
October 28, 2025	275	272	272	276	272	13,800
October 27, 2025	276	276	276	276	273	7,400
October 24, 2025	277	276	276	278	273	9,700
October 23, 2025	276	278	278	278	276	3,800
October 22, 2025	274	276	276	276	274	10,700
October 21, 2025	275	273	273	275	273	5,300
October 20, 2025	273	273	273	275	272	11,200
October 17, 2025	274	273	273	276	273	4,800
October 16, 2025	278	274	274	280	274	10,300
October 15, 2025	270	278	278	278	270	13,500
October 14, 2025	273	272	272	275	268	22,200
October 10, 2025	274	274	274	276	273	14,200
October 09, 2025	275	274	274	276	273	13,600
October 08, 2025	279	275	275	279	275	5,000
October 07, 2025	274	275	275	277	274	13,200
October 06, 2025	275	273	273	275	273	16,200
October 03, 2025	271	274	274	275	271	5,900
October 02, 2025	273	271	271	276	271	41,900
October 01, 2025	279	274	274	279	274	30,700
September 30, 2025	288	281	281	288	279	28,300
September 29, 2025	284	288	288	288	282	39,400

WirelessGate, Inc. (9419.T) JPX