World Holdings Co., Ltd. (TYO:2429)
Japan · Delayed Price · Currency is JPY 2,656.00
-167.00 (-5.92%)
Nov 6, 2026, 3:30 PM JST
World Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2,673.00 | 2,706.00 | 2,643.00 | 2,656.00 | 2,656.00 | -5.92% | 78,900 |
| Nov 5, 2026 | 2,790.00 | 2,866.00 | 2,790.00 | 2,823.00 | 2,823.00 | 3.03% | 39,800 |
| Nov 4, 2026 | 2,797.00 | 2,816.00 | 2,724.00 | 2,740.00 | 2,740.00 | -1.58% | 30,900 |
| Nov 2, 2026 | 2,809.00 | 2,823.00 | 2,784.00 | 2,784.00 | 2,784.00 | -2.08% | 25,200 |
| Oct 30, 2026 | 2,817.00 | 2,847.00 | 2,793.00 | 2,843.00 | 2,843.00 | 2.75% | 48,500 |
| Oct 29, 2026 | 2,751.00 | 2,772.00 | 2,730.00 | 2,767.00 | 2,767.00 | 0.22% | 123,300 |
| Oct 28, 2026 | 2,815.00 | 2,832.00 | 2,755.00 | 2,761.00 | 2,761.00 | -1.81% | 64,900 |
| Oct 27, 2026 | 2,827.00 | 2,839.00 | 2,805.00 | 2,812.00 | 2,812.00 | -0.67% | 30,800 |
| Oct 26, 2026 | 2,866.00 | 2,866.00 | 2,829.00 | 2,831.00 | 2,831.00 | -0.53% | 31,300 |
| Oct 23, 2026 | 2,900.00 | 2,900.00 | 2,820.00 | 2,846.00 | 2,846.00 | -1.86% | 46,500 |
| Oct 22, 2026 | 2,884.00 | 2,913.00 | 2,871.00 | 2,900.00 | 2,900.00 | 1.29% | 48,000 |
| Oct 21, 2026 | 2,860.00 | 2,883.00 | 2,856.00 | 2,863.00 | 2,863.00 | 0.25% | 29,100 |
| Oct 20, 2026 | 2,901.00 | 2,919.00 | 2,846.00 | 2,856.00 | 2,856.00 | -2.23% | 36,900 |
| Oct 19, 2026 | 2,930.00 | 2,950.00 | 2,898.00 | 2,921.00 | 2,921.00 | -0.95% | 40,400 |
| Oct 16, 2026 | 2,887.00 | 2,961.00 | 2,881.00 | 2,949.00 | 2,949.00 | 3.29% | 63,500 |
| Oct 15, 2026 | 2,859.00 | 2,882.00 | 2,840.00 | 2,855.00 | 2,855.00 | -0.83% | 43,300 |
| Oct 14, 2026 | 2,894.00 | 2,894.00 | 2,859.00 | 2,879.00 | 2,879.00 | -0.52% | 26,100 |
| Oct 13, 2026 | 2,857.00 | 2,910.00 | 2,850.00 | 2,894.00 | 2,894.00 | 1.58% | 37,100 |
| Oct 9, 2026 | 2,840.00 | 2,873.00 | 2,828.00 | 2,849.00 | 2,849.00 | 0.92% | 37,300 |
| Oct 8, 2026 | 2,808.00 | 2,832.00 | 2,786.00 | 2,823.00 | 2,823.00 | -0.14% | 35,500 |
| Oct 7, 2026 | 2,782.00 | 2,830.00 | 2,782.00 | 2,827.00 | 2,827.00 | 0.96% | 33,800 |
| Oct 6, 2026 | 2,805.00 | 2,826.00 | 2,791.00 | 2,800.00 | 2,800.00 | -0.18% | 38,900 |
| Oct 5, 2026 | 2,826.00 | 2,832.00 | 2,797.00 | 2,805.00 | 2,805.00 | -1.61% | 43,300 |
| Oct 2, 2026 | 2,839.00 | 2,871.00 | 2,818.00 | 2,851.00 | 2,851.00 | -0.80% | 52,400 |
| Oct 1, 2026 | 2,843.00 | 2,889.00 | 2,817.00 | 2,874.00 | 2,874.00 | 1.13% | 36,300 |
| Sep 30, 2026 | 2,820.00 | 2,852.00 | 2,800.00 | 2,842.00 | 2,842.00 | 0.67% | 45,900 |
| Sep 29, 2026 | 2,859.00 | 2,859.00 | 2,807.00 | 2,823.00 | 2,823.00 | -1.29% | 37,900 |
| Sep 28, 2026 | 2,858.00 | 2,886.00 | 2,841.00 | 2,860.00 | 2,860.00 | 0.35% | 39,500 |
| Sep 25, 2026 | 2,836.00 | 2,871.00 | 2,828.00 | 2,850.00 | 2,850.00 | 0.56% | 39,600 |
| Sep 24, 2026 | 2,866.00 | 2,882.00 | 2,831.00 | 2,834.00 | 2,834.00 | -1.36% | 46,500 |
| Sep 18, 2026 | 2,926.00 | 2,926.00 | 2,873.00 | 2,873.00 | 2,873.00 | -1.81% | 48,100 |
| Sep 17, 2026 | 2,891.00 | 2,940.00 | 2,891.00 | 2,926.00 | 2,926.00 | 1.21% | 36,400 |
| Sep 16, 2026 | 2,862.00 | 2,899.00 | 2,862.00 | 2,891.00 | 2,891.00 | 1.23% | 51,500 |
| Sep 15, 2026 | 2,824.00 | 2,863.00 | 2,821.00 | 2,856.00 | 2,856.00 | 1.06% | 40,900 |
| Sep 14, 2026 | 2,724.00 | 2,832.00 | 2,724.00 | 2,826.00 | 2,826.00 | 3.21% | 48,600 |
| Sep 11, 2026 | 2,713.00 | 2,758.00 | 2,709.00 | 2,738.00 | 2,738.00 | -0.62% | 65,100 |
| Sep 10, 2026 | 2,740.00 | 2,755.00 | 2,715.00 | 2,755.00 | 2,755.00 | 0.25% | 42,700 |
| Sep 9, 2026 | 2,734.00 | 2,758.00 | 2,720.00 | 2,748.00 | 2,748.00 | -0.25% | 41,700 |
| Sep 8, 2026 | 2,784.00 | 2,784.00 | 2,755.00 | 2,755.00 | 2,755.00 | -1.25% | 33,100 |
| Sep 7, 2026 | 2,814.00 | 2,834.00 | 2,778.00 | 2,790.00 | 2,790.00 | -1.27% | 40,500 |
| Sep 4, 2026 | 2,828.00 | 2,835.00 | 2,807.00 | 2,826.00 | 2,826.00 | -0.07% | 32,500 |
| Sep 3, 2026 | 2,871.00 | 2,871.00 | 2,828.00 | 2,828.00 | 2,828.00 | -0.98% | 28,100 |
| Sep 2, 2026 | 2,911.00 | 2,911.00 | 2,830.00 | 2,856.00 | 2,856.00 | -2.89% | 57,400 |
| Sep 1, 2026 | 2,895.00 | 2,948.00 | 2,882.00 | 2,941.00 | 2,941.00 | 1.59% | 50,200 |
| Aug 31, 2026 | 2,866.00 | 2,910.00 | 2,848.00 | 2,895.00 | 2,895.00 | 1.47% | 47,300 |
| Aug 28, 2026 | 2,849.00 | 2,871.00 | 2,831.00 | 2,853.00 | 2,853.00 | 0.39% | 46,600 |
| Aug 27, 2026 | 2,839.00 | 2,845.00 | 2,810.00 | 2,842.00 | 2,842.00 | 0.32% | 35,100 |
| Aug 26, 2026 | 2,810.00 | 2,843.00 | 2,810.00 | 2,833.00 | 2,833.00 | 0.71% | 33,100 |
| Aug 25, 2026 | 2,854.00 | 2,860.00 | 2,811.00 | 2,813.00 | 2,813.00 | -1.82% | 22,300 |
| Aug 24, 2026 | 2,888.00 | 2,888.00 | 2,840.00 | 2,865.00 | 2,865.00 | -0.03% | 44,000 |