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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	284	288	288	288	282	39,400
September 26, 2025	281	283	283	283	280	14,100
September 25, 2025	282	281	281	283	280	11,400
September 24, 2025	279	282	282	284	277	43,300
September 22, 2025	277	280	280	282	276	32,500
September 19, 2025	276	274	274	279	274	21,700
September 18, 2025	274	276	276	276	274	11,200
September 17, 2025	274	274	274	276	274	11,200
September 16, 2025	276	275	275	277	273	18,300
September 12, 2025	276	276	276	279	275	19,300
September 11, 2025	281	276	276	281	274	22,500
September 10, 2025	275	278	278	280	274	18,000
September 09, 2025	283	276	276	283	273	30,700
September 08, 2025	278	282	282	284	278	23,600
September 05, 2025	283	277	277	284	277	44,800
September 04, 2025	284	282	282	288	281	31,800
September 03, 2025	276	281	281	281	276	34,000
September 02, 2025	274	276	276	277	274	10,200
September 01, 2025	276	274	274	277	273	17,300
August 29, 2025	274	273	273	276	273	18,500
August 28, 2025	276	274	274	276	274	19,000
August 27, 2025	279	277	277	281	275	44,100
August 26, 2025	275	277	277	284	275	52,800
August 25, 2025	281	274	274	281	273	41,000
August 22, 2025	278	278	278	283	275	42,400
August 21, 2025	278	275	275	284	275	68,500
August 20, 2025	268	276	276	277	268	37,100
August 19, 2025	277	274	274	277	273	18,300
August 18, 2025	280	275	275	280	272	36,700
August 15, 2025	271	279	279	279	269	50,400
August 14, 2025	271	275	275	276	270	52,800
August 13, 2025	272	273	273	275	271	29,800
August 12, 2025	274	272	272	275	270	35,200
August 08, 2025	272	274	274	274	270	19,900
August 07, 2025	271	272	272	275	271	72,100
August 06, 2025	273	272	272	275	271	21,700
August 05, 2025	270	272	272	274	269	25,600
August 04, 2025	268	271	271	274	265	31,900
August 01, 2025	274	274	274	274	271	25,400
July 31, 2025	262	273	273	274	262	50,600
July 30, 2025	265	263	263	267	260	18,400
July 29, 2025	257	262	262	265	257	40,900
July 28, 2025	256	257	257	259	251	26,500
July 25, 2025	258	254	254	259	254	12,700
July 24, 2025	255	254	254	257	252	43,300
July 23, 2025	263	254	254	263	250	67,700
July 22, 2025	265	263	263	270	259	56,800
July 18, 2025	261	258	258	265	258	29,800
July 17, 2025	260	260	260	265	258	19,800
July 16, 2025	259	260	260	265	259	36,000
July 15, 2025	261	259	259	267	259	54,200
July 14, 2025	267	263	263	270	263	49,800
July 11, 2025	264	264	264	271	263	93,700
July 10, 2025	276	266	266	279	265	113,400
July 09, 2025	279	280	280	281	273	188,800
July 08, 2025	273	279	279	281	264	536,600
July 07, 2025	251	284	284	328	251	4.23M
July 04, 2025	248	250	250	251	247	15,800
July 03, 2025	251	249	249	252	245	35,900
July 02, 2025	253	251	251	257	251	17,100

WirelessGate, Inc. (9419.T) JPX