World Co., Ltd. (TYO:3612)
Japan · Delayed Price · Currency is JPY 1,709.00
+11.00 (0.65%)
Aug 25, 2026, 10:39 AM JST
World Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1,717.00 | 1,728.00 | 1,711.00 | 1,716.00 | - | 1.06% | 1,057,400 |
| Aug 24, 2026 | 1,677.00 | 1,703.00 | 1,674.00 | 1,698.00 | 1,698.00 | 0.95% | 743,500 |
| Aug 21, 2026 | 1,672.00 | 1,686.00 | 1,670.00 | 1,682.00 | 1,682.00 | 0.72% | 485,900 |
| Aug 20, 2026 | 1,667.00 | 1,673.00 | 1,656.00 | 1,670.00 | 1,670.00 | 1.52% | 701,200 |
| Aug 19, 2026 | 1,652.00 | 1,654.00 | 1,633.00 | 1,645.00 | 1,645.00 | -0.24% | 498,400 |
| Aug 18, 2026 | 1,625.00 | 1,653.00 | 1,625.00 | 1,649.00 | 1,649.00 | 1.35% | 438,300 |
| Aug 17, 2026 | 1,646.00 | 1,647.00 | 1,626.00 | 1,627.00 | 1,627.00 | -0.18% | 433,500 |
| Aug 14, 2026 | 1,614.00 | 1,637.00 | 1,610.00 | 1,630.00 | 1,630.00 | 0.99% | 384,900 |
| Aug 13, 2026 | 1,622.00 | 1,633.00 | 1,609.00 | 1,614.00 | 1,614.00 | -0.62% | 579,100 |
| Aug 12, 2026 | 1,603.00 | 1,625.00 | 1,603.00 | 1,624.00 | 1,624.00 | 1.25% | 495,100 |
| Aug 10, 2026 | 1,604.00 | 1,610.00 | 1,590.00 | 1,604.00 | 1,604.00 | -0.12% | 521,500 |
| Aug 7, 2026 | 1,608.00 | 1,611.00 | 1,592.00 | 1,606.00 | 1,606.00 | 0.63% | 392,300 |
| Aug 6, 2026 | 1,576.00 | 1,596.00 | 1,575.00 | 1,596.00 | 1,596.00 | 1.14% | 375,300 |
| Aug 5, 2026 | 1,589.00 | 1,596.00 | 1,578.00 | 1,578.00 | 1,578.00 | -0.82% | 297,400 |
| Aug 4, 2026 | 1,603.00 | 1,603.00 | 1,588.00 | 1,591.00 | 1,591.00 | -0.38% | 222,200 |
| Aug 3, 2026 | 1,600.00 | 1,607.00 | 1,579.00 | 1,597.00 | 1,597.00 | -0.50% | 335,700 |
| Jul 31, 2026 | 1,620.00 | 1,628.00 | 1,602.00 | 1,605.00 | 1,605.00 | -2.43% | 327,900 |
| Jul 30, 2026 | 1,649.00 | 1,654.00 | 1,629.00 | 1,645.00 | 1,645.00 | -0.54% | 281,400 |
| Jul 29, 2026 | 1,650.00 | 1,662.00 | 1,628.00 | 1,654.00 | 1,654.00 | 1.10% | 257,100 |
| Jul 28, 2026 | 1,625.00 | 1,642.00 | 1,617.00 | 1,636.00 | 1,636.00 | 1.18% | 261,000 |
| Jul 27, 2026 | 1,607.00 | 1,619.00 | 1,604.00 | 1,617.00 | 1,617.00 | 1.83% | 245,700 |
| Jul 24, 2026 | 1,581.00 | 1,590.00 | 1,573.00 | 1,588.00 | 1,588.00 | -0.19% | 261,000 |
| Jul 23, 2026 | 1,600.00 | 1,604.00 | 1,590.00 | 1,591.00 | 1,591.00 | -0.62% | 185,400 |
| Jul 22, 2026 | 1,615.00 | 1,615.00 | 1,597.00 | 1,601.00 | 1,601.00 | -0.99% | 226,600 |
| Jul 21, 2026 | 1,610.00 | 1,635.00 | 1,610.00 | 1,617.00 | 1,617.00 | 0.62% | 168,200 |
| Jul 17, 2026 | 1,627.00 | 1,644.00 | 1,597.00 | 1,607.00 | 1,607.00 | -1.35% | 223,100 |
| Jul 16, 2026 | 1,636.00 | 1,648.00 | 1,629.00 | 1,629.00 | 1,629.00 | 0.12% | 163,100 |
| Jul 15, 2026 | 1,632.00 | 1,638.00 | 1,623.00 | 1,627.00 | 1,627.00 | 0.99% | 173,600 |
| Jul 14, 2026 | 1,613.00 | 1,623.00 | 1,608.00 | 1,611.00 | 1,611.00 | 0.69% | 176,300 |
| Jul 13, 2026 | 1,607.00 | 1,614.00 | 1,587.00 | 1,600.00 | 1,600.00 | 0.63% | 202,600 |
| Jul 10, 2026 | 1,609.00 | 1,613.00 | 1,587.00 | 1,590.00 | 1,590.00 | -1.36% | 296,100 |
| Jul 9, 2026 | 1,630.00 | 1,643.00 | 1,610.00 | 1,612.00 | 1,612.00 | -1.53% | 273,800 |
| Jul 8, 2026 | 1,662.00 | 1,669.00 | 1,630.00 | 1,637.00 | 1,637.00 | -1.39% | 274,900 |
| Jul 7, 2026 | 1,675.00 | 1,675.00 | 1,644.00 | 1,660.00 | 1,660.00 | -0.36% | 320,600 |
| Jul 6, 2026 | 1,672.00 | 1,699.00 | 1,640.00 | 1,666.00 | 1,666.00 | 4.26% | 713,800 |
| Jul 3, 2026 | 1,600.00 | 1,609.00 | 1,587.00 | 1,598.00 | 1,598.00 | 0.82% | 259,600 |
| Jul 2, 2026 | 1,584.00 | 1,594.00 | 1,575.00 | 1,585.00 | 1,585.00 | 1.08% | 252,200 |
| Jul 1, 2026 | 1,594.00 | 1,596.00 | 1,559.00 | 1,568.00 | 1,568.00 | -1.82% | 259,200 |
| Jun 30, 2026 | 1,610.00 | 1,622.00 | 1,594.00 | 1,597.00 | 1,597.00 | -0.19% | 220,500 |
| Jun 29, 2026 | 1,583.00 | 1,600.00 | 1,578.00 | 1,600.00 | 1,600.00 | 1.46% | 312,800 |
| Jun 26, 2026 | 1,570.00 | 1,578.00 | 1,558.00 | 1,577.00 | 1,577.00 | 0.32% | 264,500 |
| Jun 25, 2026 | 1,576.00 | 1,586.00 | 1,565.00 | 1,572.00 | 1,572.00 | 0.64% | 199,100 |
| Jun 24, 2026 | 1,551.00 | 1,572.00 | 1,551.00 | 1,562.00 | 1,562.00 | 1.17% | 238,700 |
| Jun 23, 2026 | 1,533.00 | 1,549.00 | 1,525.00 | 1,544.00 | 1,544.00 | 0.13% | 260,700 |
| Jun 22, 2026 | 1,533.00 | 1,554.00 | 1,530.00 | 1,542.00 | 1,542.00 | 0.59% | 217,600 |
| Jun 19, 2026 | 1,505.00 | 1,536.00 | 1,501.00 | 1,533.00 | 1,533.00 | 1.86% | 385,100 |
| Jun 18, 2026 | 1,500.00 | 1,514.00 | 1,489.00 | 1,505.00 | 1,505.00 | -0.27% | 247,600 |
| Jun 17, 2026 | 1,516.00 | 1,536.00 | 1,507.00 | 1,509.00 | 1,509.00 | -0.59% | 180,100 |
| Jun 16, 2026 | 1,530.00 | 1,530.00 | 1,505.00 | 1,518.00 | 1,518.00 | -1.04% | 182,900 |
| Jun 15, 2026 | 1,547.00 | 1,559.00 | 1,534.00 | 1,534.00 | 1,534.00 | -0.39% | 215,300 |