World Co., Ltd. (TYO:3612)
Japan · Delayed Price · Currency is JPY 1,594.00
+32.00 (2.05%)
Sep 14, 2026, 2:42 PM JST
World Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 1,562.00 | 1,595.00 | 1,562.00 | 1,591.00 | - | 1.86% | 125,900 |
| Sep 11, 2026 | 1,550.00 | 1,576.00 | 1,550.00 | 1,562.00 | 1,562.00 | -0.26% | 262,100 |
| Sep 10, 2026 | 1,568.00 | 1,577.00 | 1,553.00 | 1,566.00 | 1,566.00 | -0.19% | 335,400 |
| Sep 9, 2026 | 1,580.00 | 1,585.00 | 1,565.00 | 1,569.00 | 1,569.00 | -0.70% | 244,700 |
| Sep 8, 2026 | 1,592.00 | 1,600.00 | 1,580.00 | 1,580.00 | 1,580.00 | -0.94% | 225,200 |
| Sep 7, 2026 | 1,620.00 | 1,620.00 | 1,590.00 | 1,595.00 | 1,595.00 | -1.05% | 273,600 |
| Sep 4, 2026 | 1,600.00 | 1,612.00 | 1,593.00 | 1,612.00 | 1,612.00 | 0.06% | 263,300 |
| Sep 3, 2026 | 1,608.00 | 1,616.00 | 1,599.00 | 1,611.00 | 1,611.00 | 0.62% | 264,100 |
| Sep 2, 2026 | 1,636.00 | 1,636.00 | 1,601.00 | 1,601.00 | 1,601.00 | -2.32% | 311,100 |
| Sep 1, 2026 | 1,629.00 | 1,641.00 | 1,622.00 | 1,639.00 | 1,639.00 | 0.74% | 264,300 |
| Aug 31, 2026 | 1,665.00 | 1,665.00 | 1,610.00 | 1,627.00 | 1,627.00 | -1.75% | 349,200 |
| Aug 28, 2026 | 1,632.00 | 1,658.00 | 1,625.00 | 1,656.00 | 1,656.00 | -0.48% | 1,449,900 |
| Aug 27, 2026 | 1,691.00 | 1,708.00 | 1,685.00 | 1,695.00 | 1,664.04 | 0.53% | 1,396,900 |
| Aug 26, 2026 | 1,700.00 | 1,714.00 | 1,686.00 | 1,686.00 | 1,655.20 | -1.11% | 679,300 |
| Aug 25, 2026 | 1,717.00 | 1,728.00 | 1,705.00 | 1,705.00 | 1,673.85 | 0.41% | 728,200 |
| Aug 24, 2026 | 1,677.00 | 1,703.00 | 1,674.00 | 1,698.00 | 1,666.98 | 0.95% | 743,500 |
| Aug 21, 2026 | 1,672.00 | 1,686.00 | 1,670.00 | 1,682.00 | 1,651.27 | 0.72% | 485,900 |
| Aug 20, 2026 | 1,667.00 | 1,673.00 | 1,656.00 | 1,670.00 | 1,639.49 | 1.52% | 701,200 |
| Aug 19, 2026 | 1,652.00 | 1,654.00 | 1,633.00 | 1,645.00 | 1,614.95 | -0.24% | 498,400 |
| Aug 18, 2026 | 1,625.00 | 1,653.00 | 1,625.00 | 1,649.00 | 1,618.88 | 1.35% | 438,300 |
| Aug 17, 2026 | 1,646.00 | 1,647.00 | 1,626.00 | 1,627.00 | 1,597.28 | -0.18% | 433,500 |
| Aug 14, 2026 | 1,614.00 | 1,637.00 | 1,610.00 | 1,630.00 | 1,600.22 | 0.99% | 384,900 |
| Aug 13, 2026 | 1,622.00 | 1,633.00 | 1,609.00 | 1,614.00 | 1,584.52 | -0.62% | 579,100 |
| Aug 12, 2026 | 1,603.00 | 1,625.00 | 1,603.00 | 1,624.00 | 1,594.33 | 1.25% | 495,100 |
| Aug 10, 2026 | 1,604.00 | 1,610.00 | 1,590.00 | 1,604.00 | 1,574.70 | -0.12% | 521,500 |
| Aug 7, 2026 | 1,608.00 | 1,611.00 | 1,592.00 | 1,606.00 | 1,576.66 | 0.63% | 392,300 |
| Aug 6, 2026 | 1,576.00 | 1,596.00 | 1,575.00 | 1,596.00 | 1,566.85 | 1.14% | 375,300 |
| Aug 5, 2026 | 1,589.00 | 1,596.00 | 1,578.00 | 1,578.00 | 1,549.17 | -0.82% | 297,400 |
| Aug 4, 2026 | 1,603.00 | 1,603.00 | 1,588.00 | 1,591.00 | 1,561.94 | -0.38% | 222,200 |
| Aug 3, 2026 | 1,600.00 | 1,607.00 | 1,579.00 | 1,597.00 | 1,567.83 | -0.50% | 335,700 |
| Jul 31, 2026 | 1,620.00 | 1,628.00 | 1,602.00 | 1,605.00 | 1,575.68 | -2.43% | 327,900 |
| Jul 30, 2026 | 1,649.00 | 1,654.00 | 1,629.00 | 1,645.00 | 1,614.95 | -0.54% | 281,400 |
| Jul 29, 2026 | 1,650.00 | 1,662.00 | 1,628.00 | 1,654.00 | 1,623.79 | 1.10% | 257,100 |
| Jul 28, 2026 | 1,625.00 | 1,642.00 | 1,617.00 | 1,636.00 | 1,606.11 | 1.18% | 261,000 |
| Jul 27, 2026 | 1,607.00 | 1,619.00 | 1,604.00 | 1,617.00 | 1,587.46 | 1.83% | 245,700 |
| Jul 24, 2026 | 1,581.00 | 1,590.00 | 1,573.00 | 1,588.00 | 1,558.99 | -0.19% | 261,000 |
| Jul 23, 2026 | 1,600.00 | 1,604.00 | 1,590.00 | 1,591.00 | 1,561.94 | -0.62% | 185,400 |
| Jul 22, 2026 | 1,615.00 | 1,615.00 | 1,597.00 | 1,601.00 | 1,571.75 | -0.99% | 226,600 |
| Jul 21, 2026 | 1,610.00 | 1,635.00 | 1,610.00 | 1,617.00 | 1,587.46 | 0.62% | 168,200 |
| Jul 17, 2026 | 1,627.00 | 1,644.00 | 1,597.00 | 1,607.00 | 1,577.64 | -1.35% | 223,100 |
| Jul 16, 2026 | 1,636.00 | 1,648.00 | 1,629.00 | 1,629.00 | 1,599.24 | 0.12% | 163,100 |
| Jul 15, 2026 | 1,632.00 | 1,638.00 | 1,623.00 | 1,627.00 | 1,597.28 | 0.99% | 173,600 |
| Jul 14, 2026 | 1,613.00 | 1,623.00 | 1,608.00 | 1,611.00 | 1,581.57 | 0.69% | 176,300 |
| Jul 13, 2026 | 1,607.00 | 1,614.00 | 1,587.00 | 1,600.00 | 1,570.77 | 0.63% | 202,600 |
| Jul 10, 2026 | 1,609.00 | 1,613.00 | 1,587.00 | 1,590.00 | 1,560.95 | -1.36% | 296,100 |
| Jul 9, 2026 | 1,630.00 | 1,643.00 | 1,610.00 | 1,612.00 | 1,582.55 | -1.53% | 273,800 |
| Jul 8, 2026 | 1,662.00 | 1,669.00 | 1,630.00 | 1,637.00 | 1,607.10 | -1.39% | 274,900 |
| Jul 7, 2026 | 1,675.00 | 1,675.00 | 1,644.00 | 1,660.00 | 1,629.68 | -0.36% | 320,600 |
| Jul 6, 2026 | 1,672.00 | 1,699.00 | 1,640.00 | 1,666.00 | 1,635.57 | 4.26% | 713,800 |
| Jul 3, 2026 | 1,600.00 | 1,609.00 | 1,587.00 | 1,598.00 | 1,568.81 | 0.82% | 259,600 |