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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

WirelessGate, Inc. (9419.T) JPX