World Co., Ltd. (TYO:3612)
Japan · Delayed Price · Currency is JPY 1,606.00
+28.00 (1.77%)
At close: Mar 6, 2026
World Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,570.00 | 1,606.00 | 1,559.00 | 1,606.00 | 1,606.00 | 1.77% | 227,200 |
| Mar 5, 2026 | 1,590.00 | 1,611.00 | 1,571.00 | 1,578.00 | 1,578.00 | 1.35% | 334,800 |
| Mar 4, 2026 | 1,550.00 | 1,565.00 | 1,528.00 | 1,557.00 | 1,557.00 | -1.08% | 498,600 |
| Mar 3, 2026 | 1,642.00 | 1,643.00 | 1,574.00 | 1,574.00 | 1,574.00 | -5.24% | 478,500 |
| Mar 2, 2026 | 1,622.00 | 1,668.00 | 1,606.00 | 1,661.00 | 1,661.00 | 0.61% | 468,100 |
| Feb 27, 2026 | 1,688.00 | 1,688.00 | 1,614.00 | 1,651.00 | 1,651.00 | 0.06% | 578,600 |
| Feb 26, 2026 | 1,599.00 | 1,663.00 | 1,586.00 | 1,650.00 | 1,650.00 | -2.08% | 1,208,700 |
| Feb 25, 2026 | 1,677.50 | 1,697.50 | 1,672.50 | 1,685.00 | 1,655.00 | 0.90% | 1,756,200 |
| Feb 24, 2026 | 1,675.00 | 1,687.50 | 1,647.50 | 1,670.00 | 1,640.27 | 1.21% | 1,108,800 |
| Feb 20, 2026 | 1,665.00 | 1,667.50 | 1,640.00 | 1,650.00 | 1,620.62 | -0.90% | 862,200 |
| Feb 19, 2026 | 1,627.50 | 1,675.00 | 1,617.50 | 1,665.00 | 1,635.36 | 2.78% | 1,070,600 |
| Feb 18, 2026 | 1,620.00 | 1,632.50 | 1,615.00 | 1,620.00 | 1,591.16 | - | 388,200 |
| Feb 17, 2026 | 1,617.50 | 1,637.50 | 1,605.00 | 1,620.00 | 1,591.16 | 0.78% | 469,600 |
| Feb 16, 2026 | 1,625.00 | 1,627.50 | 1,607.50 | 1,607.50 | 1,578.88 | -0.16% | 415,400 |
| Feb 13, 2026 | 1,620.00 | 1,627.50 | 1,600.00 | 1,610.00 | 1,581.34 | -0.31% | 503,600 |
| Feb 12, 2026 | 1,610.00 | 1,625.00 | 1,600.00 | 1,615.00 | 1,586.25 | 0.78% | 617,400 |
| Feb 10, 2026 | 1,585.00 | 1,602.50 | 1,577.50 | 1,602.50 | 1,573.97 | 1.91% | 329,800 |
| Feb 9, 2026 | 1,597.50 | 1,597.50 | 1,565.00 | 1,572.50 | 1,544.50 | -0.63% | 409,200 |
| Feb 6, 2026 | 1,595.00 | 1,595.00 | 1,572.50 | 1,582.50 | 1,554.32 | 0.80% | 358,600 |
| Feb 5, 2026 | 1,580.00 | 1,585.00 | 1,562.50 | 1,570.00 | 1,542.05 | 0.96% | 318,000 |
| Feb 4, 2026 | 1,557.50 | 1,562.50 | 1,550.00 | 1,555.00 | 1,527.31 | -0.16% | 266,000 |
| Feb 3, 2026 | 1,552.50 | 1,562.50 | 1,542.50 | 1,557.50 | 1,529.77 | 0.32% | 222,400 |
| Feb 2, 2026 | 1,580.00 | 1,582.50 | 1,552.50 | 1,552.50 | 1,524.86 | -0.96% | 375,000 |
| Jan 30, 2026 | 1,550.00 | 1,567.50 | 1,540.00 | 1,567.50 | 1,539.59 | 2.12% | 211,400 |
| Jan 29, 2026 | 1,525.00 | 1,537.50 | 1,507.50 | 1,535.00 | 1,507.67 | - | 278,800 |
| Jan 28, 2026 | 1,540.00 | 1,542.50 | 1,527.50 | 1,535.00 | 1,507.67 | -0.16% | 250,600 |
| Jan 27, 2026 | 1,547.50 | 1,547.50 | 1,532.50 | 1,537.50 | 1,510.13 | -0.65% | 221,000 |
| Jan 26, 2026 | 1,537.50 | 1,550.00 | 1,532.50 | 1,547.50 | 1,519.95 | 1.14% | 264,600 |
| Jan 23, 2026 | 1,540.00 | 1,542.50 | 1,530.00 | 1,530.00 | 1,502.76 | -1.45% | 288,200 |
| Jan 22, 2026 | 1,527.50 | 1,560.00 | 1,525.00 | 1,552.50 | 1,524.86 | 2.48% | 323,400 |
| Jan 21, 2026 | 1,527.50 | 1,530.00 | 1,510.00 | 1,515.00 | 1,488.03 | -0.82% | 213,400 |
| Jan 20, 2026 | 1,527.50 | 1,535.00 | 1,517.50 | 1,527.50 | 1,500.30 | -0.49% | 310,000 |
| Jan 19, 2026 | 1,537.50 | 1,545.00 | 1,530.00 | 1,535.00 | 1,507.67 | -0.81% | 231,400 |
| Jan 16, 2026 | 1,545.00 | 1,547.50 | 1,530.00 | 1,547.50 | 1,519.95 | -0.16% | 297,200 |
| Jan 15, 2026 | 1,545.00 | 1,560.00 | 1,542.50 | 1,550.00 | 1,522.40 | 1.14% | 340,200 |
| Jan 14, 2026 | 1,545.00 | 1,552.50 | 1,532.50 | 1,532.50 | 1,505.22 | -0.81% | 376,800 |
| Jan 13, 2026 | 1,572.50 | 1,575.00 | 1,530.00 | 1,545.00 | 1,517.49 | -1.28% | 461,200 |
| Jan 9, 2026 | 1,560.00 | 1,597.50 | 1,550.00 | 1,565.00 | 1,537.14 | 2.62% | 556,200 |
| Jan 8, 2026 | 1,535.00 | 1,557.50 | 1,520.00 | 1,525.00 | 1,497.85 | 0.49% | 479,600 |
| Jan 7, 2026 | 1,515.00 | 1,530.00 | 1,510.00 | 1,517.50 | 1,490.48 | -0.33% | 391,600 |
| Jan 6, 2026 | 1,522.50 | 1,540.00 | 1,512.50 | 1,522.50 | 1,495.39 | - | 437,800 |
| Jan 5, 2026 | 1,540.00 | 1,545.00 | 1,512.50 | 1,522.50 | 1,495.39 | -1.62% | 545,800 |
| Dec 30, 2025 | 1,557.50 | 1,575.00 | 1,547.50 | 1,547.50 | 1,519.95 | -0.48% | 264,600 |
| Dec 29, 2025 | 1,547.50 | 1,565.00 | 1,537.50 | 1,555.00 | 1,527.31 | 0.48% | 222,600 |
| Dec 26, 2025 | 1,542.50 | 1,555.00 | 1,537.50 | 1,547.50 | 1,519.95 | 0.49% | 182,000 |
| Dec 25, 2025 | 1,525.00 | 1,540.00 | 1,517.50 | 1,540.00 | 1,512.58 | 1.48% | 81,600 |
| Dec 24, 2025 | 1,542.50 | 1,542.50 | 1,515.00 | 1,517.50 | 1,490.48 | -1.62% | 154,800 |
| Dec 23, 2025 | 1,557.50 | 1,567.50 | 1,542.50 | 1,542.50 | 1,515.04 | -1.28% | 187,400 |
| Dec 22, 2025 | 1,565.00 | 1,570.00 | 1,550.00 | 1,562.50 | 1,534.68 | 0.16% | 266,000 |
| Dec 19, 2025 | 1,530.00 | 1,570.00 | 1,527.50 | 1,560.00 | 1,532.23 | 2.13% | 397,400 |