Tokyo - Delayed Quote JPY

West Holdings Corporation (1407.T)

Compare
1,399.00
-67.00
(-4.57%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20251,470.001,486.001,395.001,399.001,399.00294,600
Apr 15, 20251,504.001,517.001,466.001,466.001,466.00285,000
Apr 14, 20251,535.001,561.001,462.001,485.001,485.00557,300
Apr 11, 20251,465.001,517.001,450.001,517.001,517.00176,700
Apr 10, 20251,500.001,500.001,465.001,490.001,490.00210,600
Apr 9, 20251,422.001,430.001,389.001,418.001,418.00262,900
Apr 8, 20251,425.001,493.001,425.001,475.001,475.00302,200
Apr 7, 20251,348.001,419.001,340.001,365.001,365.00606,200
Apr 4, 20251,537.001,560.001,480.001,497.001,497.00442,800
Apr 3, 20251,540.001,592.001,532.001,577.001,577.00257,500
Apr 2, 20251,614.001,614.001,542.001,580.001,580.00229,300
Apr 1, 20251,590.001,595.001,564.001,574.001,574.00288,000
Mar 31, 20251,616.001,635.001,571.001,574.001,574.00346,600
Mar 28, 20251,653.001,674.001,650.001,656.001,656.00128,000
Mar 27, 20251,652.001,668.001,640.001,656.001,656.00182,800
Mar 26, 20251,669.001,683.001,659.001,662.001,662.00169,000
Mar 25, 20251,637.001,664.001,617.001,660.001,660.00264,400
Mar 24, 20251,603.001,673.001,593.001,621.001,621.00477,200
Mar 21, 20251,680.001,721.001,583.001,583.001,583.00929,500
Mar 19, 20251,665.001,684.001,641.001,651.001,651.00299,500
Mar 18, 20251,650.001,726.001,637.001,662.001,662.00415,400
Mar 17, 20251,627.001,646.001,593.001,633.001,633.00200,400
Mar 14, 20251,613.001,632.001,581.001,612.001,612.00407,400
Mar 13, 20251,655.001,667.001,629.001,629.001,629.00221,300
Mar 12, 20251,580.001,652.001,572.001,629.001,629.00376,300
Mar 11, 20251,576.001,580.001,543.001,558.001,558.00255,200
Mar 10, 20251,590.001,613.001,590.001,597.001,597.00150,800
Mar 7, 20251,603.001,608.001,565.001,575.001,575.00203,400
Mar 6, 20251,613.001,637.001,612.001,626.001,626.00192,000
Mar 5, 20251,568.001,609.001,562.001,596.001,596.00285,200
Mar 4, 20251,530.001,561.001,512.001,560.001,560.00274,600
Mar 3, 20251,596.001,597.001,547.001,561.001,561.00285,200
Feb 28, 20251,638.001,652.001,550.001,578.001,578.00474,400
Feb 27, 20251,685.001,686.001,658.001,678.001,678.00123,000
Feb 26, 20251,693.001,700.001,653.001,675.001,675.00220,500
Feb 25, 20251,650.001,707.001,640.001,685.001,685.00210,700
Feb 21, 20251,697.001,722.001,672.001,684.001,684.00245,500
Feb 20, 20251,720.001,797.001,719.001,727.001,727.00433,700
Feb 19, 20251,753.001,770.001,707.001,738.001,738.00359,600
Feb 18, 20251,723.001,792.001,721.001,758.001,758.00501,000
Feb 17, 20251,708.001,743.001,701.001,707.001,707.00377,400
Feb 14, 20251,662.001,740.001,660.001,718.001,718.00560,500
Feb 13, 20251,628.001,684.001,624.001,662.001,662.00334,400
Feb 12, 20251,596.001,616.001,575.001,616.001,616.00249,200
Feb 10, 20251,588.001,617.001,582.001,592.001,592.00195,600
Feb 7, 20251,590.001,648.001,590.001,595.001,595.00400,600
Feb 6, 20251,515.001,605.001,513.001,575.001,575.00406,300
Feb 5, 20251,456.001,536.001,455.001,526.001,526.00362,800
Feb 4, 20251,473.001,484.001,456.001,457.001,457.00435,500
Feb 3, 20251,529.001,529.001,468.001,472.001,472.00693,300
Jan 31, 20251,589.001,590.001,562.001,581.001,581.00375,700
Jan 30, 20251,591.001,607.001,570.001,602.001,602.00405,600
Jan 29, 20251,595.001,627.001,577.001,592.001,592.00655,100
Jan 28, 20251,620.001,623.001,569.001,592.001,592.00583,600
Jan 27, 20251,718.001,736.001,630.001,630.001,630.00689,100
Jan 24, 20251,778.001,784.001,685.001,685.001,685.00970,400
Jan 23, 20251,962.001,975.001,806.001,806.001,806.00562,200
Jan 22, 20251,915.001,983.001,904.001,966.001,966.00710,500
Jan 21, 20251,886.001,904.001,859.001,892.001,892.00457,400
Jan 20, 20251,818.001,885.001,802.001,874.001,874.00403,600
Jan 17, 20251,750.001,815.001,728.001,806.001,806.00350,600
Jan 16, 20251,799.001,811.001,750.001,750.001,750.00372,900
Jan 15, 20251,695.001,787.001,686.001,759.001,759.00474,200
Jan 14, 20251,650.001,814.001,605.001,726.001,726.001,240,200
Jan 10, 20251,731.001,745.001,716.001,736.001,736.00294,600
Jan 9, 20251,748.001,749.001,724.001,731.001,731.00222,700
Jan 8, 20251,777.001,805.001,757.001,773.001,773.00311,400
Jan 7, 20251,833.001,833.001,786.001,794.001,794.00239,700
Jan 6, 20251,853.001,863.001,817.001,827.001,827.00298,200
Dec 30, 20241,814.001,844.001,792.001,813.001,813.00381,000
Dec 27, 20241,808.001,854.001,797.001,821.001,821.00399,700
Dec 26, 20241,770.001,840.001,761.001,779.001,779.00699,800
Dec 25, 20241,746.001,775.001,732.001,772.001,772.00358,400
Dec 24, 20241,700.001,759.001,696.001,745.001,745.00514,200
Dec 23, 20241,670.001,688.001,628.001,685.001,685.00354,100
Dec 20, 20241,660.001,689.001,635.001,650.001,650.00638,800
Dec 19, 20241,666.001,686.001,634.001,670.001,670.00359,200
Dec 18, 20241,620.001,651.001,613.001,645.001,645.00588,500
Dec 17, 20241,664.001,678.001,605.001,625.001,625.00587,300
Dec 16, 20241,661.001,691.001,643.001,655.001,655.00518,500
Dec 13, 20241,714.001,718.001,661.001,661.001,661.00318,300
Dec 12, 20241,693.001,725.001,692.001,714.001,714.00318,600
Dec 11, 20241,729.001,734.001,690.001,691.001,691.00314,700
Dec 10, 20241,743.001,776.001,730.001,738.001,738.00375,900
Dec 9, 20241,804.001,809.001,724.001,724.001,724.00441,400
Dec 6, 20241,751.001,803.001,738.001,799.001,799.00280,800
Dec 5, 20241,800.001,814.001,759.001,761.001,761.00301,900
Dec 4, 20241,845.001,845.001,777.001,781.001,781.00355,100
Dec 3, 20241,850.001,889.001,849.001,860.001,860.00251,000
Dec 2, 20241,888.001,914.001,836.001,838.001,838.00286,100
Nov 29, 20241,852.001,894.001,831.001,883.001,883.00338,100
Nov 28, 20241,871.001,889.001,828.001,849.001,849.00412,500
Nov 27, 20241,898.001,944.001,860.001,890.001,890.00396,400
Nov 26, 20241,971.001,990.001,896.001,909.001,909.00386,800
Nov 25, 20241,991.002,000.001,951.001,966.001,966.00308,900
Nov 22, 20242,033.002,055.001,990.001,995.001,995.00246,900
Nov 21, 20241,990.002,044.001,990.002,036.002,036.00271,300
Nov 20, 20241,980.002,041.001,963.001,968.001,968.00287,300
Nov 19, 20241,991.002,005.001,967.001,967.001,967.00222,300
Nov 18, 20241,996.002,005.001,967.001,994.001,994.00255,300
Nov 15, 20242,007.002,033.002,005.002,019.002,019.00183,800
Nov 14, 20242,031.002,064.001,992.002,000.002,000.00268,300
Nov 13, 20242,014.002,057.002,001.002,008.002,008.00342,500
Nov 12, 20242,060.002,071.002,020.002,036.002,036.00246,300
Nov 11, 20242,025.002,108.002,014.002,060.002,060.00418,300
Nov 8, 20242,074.002,097.002,051.002,052.002,052.00318,400
Nov 7, 20242,100.002,126.002,070.002,074.002,074.00548,000
Nov 6, 20242,165.002,196.002,097.002,105.002,105.00411,400
Nov 5, 20242,196.002,211.002,157.002,183.002,183.00234,900
Nov 1, 20242,246.002,262.002,196.002,206.002,206.00308,500
Oct 31, 20242,332.002,353.002,256.002,281.002,281.00451,100
Oct 30, 20242,240.002,252.002,202.002,227.002,227.00275,500
Oct 29, 20242,236.002,258.002,172.002,231.002,231.00352,500
Oct 28, 20242,162.002,245.002,157.002,226.002,226.00416,400
Oct 25, 20242,125.002,167.002,120.002,151.002,151.00442,600
Oct 24, 20242,166.002,210.002,111.002,120.002,120.00442,100
Oct 23, 20242,200.002,200.002,091.002,155.002,155.00464,900
Oct 22, 20242,170.002,240.002,161.002,216.002,216.00612,800
Oct 21, 20242,273.002,304.002,168.002,168.002,168.00659,500
Oct 18, 20242,360.002,360.002,258.002,267.002,267.00625,400
Oct 17, 20242,390.002,418.002,332.002,383.002,383.00732,300
Oct 16, 20242,709.002,709.002,414.002,468.002,468.001,185,400
Oct 15, 20242,999.003,050.002,766.002,790.002,790.001,148,600
Oct 11, 20242,847.002,993.002,822.002,979.002,979.00427,500
Oct 10, 20242,911.002,936.002,844.002,871.002,871.00425,400
Oct 9, 20242,860.002,918.002,702.002,907.002,907.00653,000
Oct 8, 20242,847.002,917.002,803.002,865.002,865.00254,100
Oct 7, 20242,779.002,867.002,752.002,847.002,847.00260,900
Oct 4, 20242,784.002,845.002,774.002,829.002,829.00185,700
Oct 3, 20242,763.002,817.002,750.002,762.002,762.00211,900
Oct 2, 20242,778.002,813.002,730.002,796.002,796.00336,900
Oct 1, 20242,772.002,847.002,742.002,822.002,822.00224,800
Sep 30, 20242,771.002,849.002,764.002,773.002,773.00446,300
Sep 27, 20242,678.002,734.002,659.002,721.002,721.00310,100
Sep 26, 20242,639.002,679.002,615.002,679.002,679.00206,800
Sep 25, 20242,472.002,655.002,465.002,612.002,612.00455,900
Sep 24, 20242,535.002,550.002,476.002,484.002,484.00289,100
Sep 20, 20242,654.002,654.002,522.002,533.002,533.00362,900
Sep 19, 20242,602.002,657.002,600.002,636.002,636.00172,000
Sep 18, 20242,648.002,688.002,605.002,630.002,630.00104,300
Sep 17, 20242,621.002,650.002,583.002,630.002,630.00173,600
Sep 13, 20242,634.002,641.002,599.002,613.002,613.0095,400
Sep 12, 20242,623.002,672.002,604.002,641.002,641.00256,600
Sep 11, 20242,467.002,584.002,456.002,541.002,541.00527,800
Sep 10, 20242,529.002,538.002,428.002,438.002,438.00328,900
Sep 9, 20242,488.002,555.002,470.002,548.002,548.00312,000
Sep 6, 20242,591.002,662.002,572.002,588.002,588.00290,000
Sep 5, 20242,617.002,679.002,613.002,636.002,636.00180,100
Sep 4, 20242,656.002,708.002,647.002,667.002,667.00222,200
Sep 3, 20242,650.002,724.002,636.002,696.002,696.00166,300
Sep 2, 20242,693.002,693.002,622.002,651.002,651.00229,000
Aug 30, 20242,625.002,738.002,602.002,711.002,711.00509,000
Aug 29, 2024 65.00 Dividend
Aug 29, 20242,651.002,695.002,610.002,615.002,615.00481,800
Aug 28, 20242,734.002,784.002,690.002,711.002,646.00502,100
Aug 27, 20242,626.002,748.002,607.002,734.002,668.45415,900
Aug 26, 20242,549.002,714.002,520.002,654.002,590.37620,200
Aug 23, 20242,520.002,614.002,501.002,578.002,516.191,031,200
Aug 22, 20242,363.002,480.002,363.002,443.002,384.43447,200
Aug 21, 20242,355.002,415.002,353.002,358.002,301.46245,600
Aug 20, 20242,273.002,343.002,271.002,342.002,285.85161,400
Aug 19, 20242,315.002,332.002,228.002,239.002,185.32227,200
Aug 16, 20242,309.002,341.002,290.002,315.002,259.49265,000
Aug 15, 20242,291.002,331.002,273.002,313.002,257.54435,100
Aug 14, 20242,146.002,280.002,133.002,279.002,224.36412,400
Aug 13, 20242,092.002,134.002,091.002,124.002,073.07168,300
Aug 9, 20242,177.002,198.002,110.002,142.002,090.64184,100
Aug 8, 20242,107.002,205.002,086.002,172.002,119.92265,200
Aug 7, 20242,180.002,224.002,146.002,157.002,105.28348,900
Aug 6, 20242,154.002,274.002,140.002,230.002,176.53496,500
Aug 5, 20242,177.002,255.001,923.001,970.001,922.77826,300
Aug 2, 20242,207.002,296.002,197.002,227.002,173.60357,500
Aug 1, 20242,300.002,303.002,242.002,257.002,202.89154,100
Jul 31, 20242,195.002,309.002,166.002,297.002,241.93399,000
Jul 30, 20242,202.002,241.002,167.002,196.002,143.35223,400
Jul 29, 20242,197.002,232.002,168.002,212.002,158.96165,700
Jul 26, 20242,221.002,251.002,196.002,197.002,144.32142,900
Jul 25, 20242,179.002,257.002,171.002,233.002,179.46423,400
Jul 24, 20242,201.002,240.002,168.002,180.002,127.73271,200
Jul 23, 20242,172.002,206.002,153.002,190.002,137.49311,600
Jul 22, 20242,060.002,156.002,045.002,135.002,083.81513,300
Jul 19, 20242,156.002,190.002,081.002,091.002,040.87526,500
Jul 18, 20242,206.002,218.002,162.002,167.002,115.04500,800
Jul 17, 20242,224.002,242.002,155.002,224.002,170.68547,100
Jul 16, 20242,390.002,410.002,161.002,226.002,172.631,179,000
Jul 12, 20242,325.002,441.002,268.002,434.002,375.641,078,900
Jul 11, 20242,294.002,317.002,240.002,290.002,235.09485,700
Jul 10, 20242,358.002,367.002,277.002,322.002,266.33467,600
Jul 9, 20242,350.002,383.002,331.002,380.002,322.94404,600
Jul 8, 20242,384.002,408.002,361.002,375.002,318.06273,400
Jul 5, 20242,482.002,487.002,383.002,383.002,325.86270,600
Jul 4, 20242,437.002,479.002,411.002,475.002,415.66257,200
Jul 3, 20242,496.002,496.002,426.002,450.002,391.26265,300
Jul 2, 20242,459.002,502.002,457.002,495.002,435.18227,300
Jul 1, 20242,602.002,615.002,485.002,485.002,425.42517,200
Jun 28, 20242,627.002,642.002,603.002,606.002,543.52122,200
Jun 27, 20242,610.002,654.002,605.002,610.002,547.42150,800
Jun 26, 20242,672.002,681.002,576.002,601.002,538.64369,700
Jun 25, 20242,700.002,715.002,641.002,660.002,596.22261,100
Jun 24, 20242,736.002,736.002,652.002,691.002,626.48208,300
Jun 21, 20242,686.002,799.002,682.002,752.002,686.02364,900
Jun 20, 20242,729.002,801.002,650.002,687.002,622.58338,300
Jun 19, 20242,665.002,690.002,635.002,635.002,571.82226,700
Jun 18, 20242,722.002,762.002,671.002,683.002,618.67129,200
Jun 17, 20242,700.002,733.002,673.002,705.002,640.14154,800
Jun 14, 20242,749.002,794.002,710.002,713.002,647.95207,900
Jun 13, 20242,820.002,824.002,751.002,751.002,685.04127,100
Jun 12, 20242,809.002,818.002,762.002,795.002,727.99173,500
Jun 11, 20242,872.002,902.002,816.002,816.002,748.48194,500
Jun 10, 20242,869.002,943.002,869.002,911.002,841.20142,100
Jun 7, 20242,800.002,929.002,790.002,869.002,800.21147,400
Jun 6, 20242,929.002,943.002,828.002,830.002,762.15177,000
Jun 5, 20242,867.002,930.002,848.002,916.002,846.08238,200
Jun 4, 20242,833.002,878.002,805.002,878.002,809.00138,100
Jun 3, 20242,840.002,875.002,757.002,859.002,790.45252,700
May 31, 20242,666.002,817.002,666.002,816.002,748.48413,600
May 30, 20242,597.002,647.002,584.002,633.002,569.87162,400
May 29, 20242,830.002,838.002,624.002,643.002,579.63370,400
May 28, 20242,741.002,853.002,730.002,843.002,774.84222,300
May 27, 20242,754.002,788.002,682.002,741.002,675.28154,900
May 24, 20242,715.002,793.002,710.002,751.002,685.04186,800
May 23, 20242,721.002,780.002,680.002,746.002,680.16243,000
May 22, 20242,932.002,957.002,733.002,733.002,667.47466,900
May 21, 20242,910.003,010.002,910.002,971.002,899.77224,600
May 20, 20242,889.002,912.002,869.002,888.002,818.76123,000
May 17, 20242,857.002,899.002,834.002,886.002,816.8097,300
May 16, 20242,914.002,951.002,876.002,901.002,831.44172,400
May 15, 20242,838.002,964.002,828.002,892.002,822.66252,600
May 14, 20242,817.002,862.002,817.002,840.002,771.91139,600
May 13, 20242,784.002,820.002,742.002,800.002,732.87172,500
May 10, 20242,835.002,835.002,784.002,800.002,732.87206,700
May 9, 20242,932.002,955.002,848.002,859.002,790.45167,100
May 8, 20242,930.002,993.002,901.002,910.002,840.23274,700
May 7, 20242,843.002,880.002,810.002,865.002,796.31191,600
May 2, 20242,715.002,879.002,710.002,843.002,774.84362,500
May 1, 20242,608.002,730.002,588.002,715.002,649.90342,100
Apr 30, 20242,769.002,798.002,654.002,658.002,594.27355,000
Apr 26, 20242,802.002,811.002,742.002,770.002,703.59218,100
Apr 25, 20242,834.002,862.002,786.002,815.002,747.51256,100
Apr 24, 20242,810.002,909.002,810.002,881.002,811.92231,300
Apr 23, 20242,745.002,896.002,744.002,860.002,791.43455,700
Apr 22, 20242,660.002,736.002,660.002,675.002,610.86428,400
Apr 19, 20242,800.002,829.002,644.002,676.002,611.84616,300
Apr 18, 20242,762.002,871.002,729.002,818.002,750.43401,500
Apr 17, 20242,704.002,833.002,702.002,784.002,717.25479,400
Apr 16, 20242,619.002,711.002,580.002,704.002,639.17405,200
Waiting for permission
Allow microphone access to enable voice search

Try again.