World Co., Ltd. (TYO:3612)
Japan · Delayed Price · Currency is JPY 1,593.00
-4.00 (-0.25%)
Aug 4, 2026, 10:23 AM JST
World Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 1,533.00 | 1,545.00 | 1,527.00 | 1,540.00 | 1,540.00 | 0.92% | 277,400 |
| Jun 11, 2026 | 1,537.00 | 1,539.00 | 1,510.00 | 1,526.00 | 1,526.00 | -0.59% | 186,800 |
| Jun 10, 2026 | 1,517.00 | 1,548.00 | 1,517.00 | 1,535.00 | 1,535.00 | 1.66% | 246,000 |
| Jun 9, 2026 | 1,523.00 | 1,537.00 | 1,510.00 | 1,510.00 | 1,510.00 | -0.20% | 221,300 |
| Jun 8, 2026 | 1,495.00 | 1,524.00 | 1,494.00 | 1,513.00 | 1,513.00 | 0.93% | 256,200 |
| Jun 5, 2026 | 1,480.00 | 1,514.00 | 1,480.00 | 1,499.00 | 1,499.00 | 1.49% | 237,000 |
| Jun 4, 2026 | 1,473.00 | 1,482.00 | 1,460.00 | 1,477.00 | 1,477.00 | 0.61% | 320,300 |
| Jun 3, 2026 | 1,434.00 | 1,468.00 | 1,434.00 | 1,468.00 | 1,468.00 | 1.87% | 365,000 |
| Jun 2, 2026 | 1,454.00 | 1,454.00 | 1,434.00 | 1,441.00 | 1,441.00 | -1.10% | 345,900 |
| Jun 1, 2026 | 1,490.00 | 1,490.00 | 1,446.00 | 1,457.00 | 1,457.00 | -2.21% | 464,600 |
| May 29, 2026 | 1,494.00 | 1,517.00 | 1,490.00 | 1,490.00 | 1,490.00 | -0.60% | 180,700 |
| May 28, 2026 | 1,500.00 | 1,509.00 | 1,490.00 | 1,499.00 | 1,499.00 | 0.60% | 252,300 |
| May 27, 2026 | 1,490.00 | 1,496.00 | 1,481.00 | 1,490.00 | 1,490.00 | 0.68% | 229,300 |
| May 26, 2026 | 1,490.00 | 1,504.00 | 1,480.00 | 1,480.00 | 1,480.00 | -0.87% | 262,700 |
| May 25, 2026 | 1,507.00 | 1,507.00 | 1,480.00 | 1,493.00 | 1,493.00 | -0.73% | 405,400 |