World Co., Ltd. (TYO:3612)
Japan · Delayed Price · Currency is JPY 1,441.00
-16.00 (-1.10%)
Jun 2, 2026, 3:30 PM JST
World Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 1,505.00 | 1,508.00 | 1,496.00 | 1,504.00 | 1,504.00 | -0.27% | 232,300 |
| May 21, 2026 | 1,511.00 | 1,517.00 | 1,491.00 | 1,508.00 | 1,508.00 | 0.27% | 389,200 |
| May 20, 2026 | 1,541.00 | 1,541.00 | 1,496.00 | 1,504.00 | 1,504.00 | -2.34% | 246,800 |
| May 19, 2026 | 1,518.00 | 1,540.00 | 1,518.00 | 1,540.00 | 1,540.00 | 1.92% | 216,000 |
| May 18, 2026 | 1,516.00 | 1,517.00 | 1,499.00 | 1,511.00 | 1,511.00 | -0.13% | 252,500 |
| May 15, 2026 | 1,514.00 | 1,529.00 | 1,505.00 | 1,513.00 | 1,513.00 | -0.07% | 181,800 |
| May 14, 2026 | 1,515.00 | 1,516.00 | 1,497.00 | 1,514.00 | 1,514.00 | -0.46% | 262,800 |
| May 13, 2026 | 1,511.00 | 1,530.00 | 1,505.00 | 1,521.00 | 1,521.00 | 0.66% | 227,000 |
| May 12, 2026 | 1,520.00 | 1,522.00 | 1,507.00 | 1,511.00 | 1,511.00 | -0.85% | 166,500 |
| May 11, 2026 | 1,526.00 | 1,541.00 | 1,519.00 | 1,524.00 | 1,524.00 | 0.33% | 217,300 |
| May 8, 2026 | 1,515.00 | 1,526.00 | 1,498.00 | 1,519.00 | 1,519.00 | -0.13% | 262,300 |
| May 7, 2026 | 1,510.00 | 1,524.00 | 1,493.00 | 1,521.00 | 1,521.00 | 1.06% | 266,700 |
| May 1, 2026 | 1,517.00 | 1,517.00 | 1,494.00 | 1,505.00 | 1,505.00 | -0.79% | 303,200 |
| Apr 30, 2026 | 1,517.00 | 1,527.00 | 1,511.00 | 1,517.00 | 1,517.00 | -0.26% | 243,700 |
| Apr 28, 2026 | 1,510.00 | 1,526.00 | 1,505.00 | 1,521.00 | 1,521.00 | 0.93% | 264,100 |
| Apr 27, 2026 | 1,503.00 | 1,518.00 | 1,501.00 | 1,507.00 | 1,507.00 | 0.47% | 150,600 |
| Apr 24, 2026 | 1,517.00 | 1,524.00 | 1,500.00 | 1,500.00 | 1,500.00 | -1.12% | 187,200 |
| Apr 23, 2026 | 1,522.00 | 1,530.00 | 1,506.00 | 1,517.00 | 1,517.00 | -0.46% | 252,600 |
| Apr 22, 2026 | 1,545.00 | 1,551.00 | 1,524.00 | 1,524.00 | 1,524.00 | -1.80% | 195,200 |
| Apr 21, 2026 | 1,580.00 | 1,587.00 | 1,548.00 | 1,552.00 | 1,552.00 | -1.40% | 239,500 |
| Apr 20, 2026 | 1,581.00 | 1,583.00 | 1,560.00 | 1,574.00 | 1,574.00 | 0.45% | 251,000 |
| Apr 17, 2026 | 1,566.00 | 1,583.00 | 1,559.00 | 1,567.00 | 1,567.00 | -0.06% | 275,500 |
| Apr 16, 2026 | 1,555.00 | 1,575.00 | 1,555.00 | 1,568.00 | 1,568.00 | 1.10% | 250,300 |
| Apr 15, 2026 | 1,540.00 | 1,561.00 | 1,540.00 | 1,551.00 | 1,551.00 | 1.04% | 227,000 |
| Apr 14, 2026 | 1,552.00 | 1,564.00 | 1,522.00 | 1,535.00 | 1,535.00 | -0.71% | 352,800 |
| Apr 13, 2026 | 1,602.00 | 1,604.00 | 1,541.00 | 1,546.00 | 1,546.00 | -4.21% | 439,400 |
| Apr 10, 2026 | 1,629.00 | 1,644.00 | 1,606.00 | 1,614.00 | 1,614.00 | -0.68% | 262,700 |
| Apr 9, 2026 | 1,660.00 | 1,681.00 | 1,625.00 | 1,625.00 | 1,625.00 | -2.99% | 305,400 |
| Apr 8, 2026 | 1,665.00 | 1,675.00 | 1,648.00 | 1,675.00 | 1,675.00 | 2.95% | 354,800 |
| Apr 7, 2026 | 1,612.00 | 1,671.00 | 1,609.00 | 1,627.00 | 1,627.00 | 2.39% | 415,000 |
| Apr 6, 2026 | 1,546.00 | 1,595.00 | 1,533.00 | 1,589.00 | 1,589.00 | 0.19% | 564,500 |
| Apr 3, 2026 | 1,547.00 | 1,586.00 | 1,546.00 | 1,586.00 | 1,586.00 | 2.52% | 403,800 |
| Apr 2, 2026 | 1,542.00 | 1,578.00 | 1,532.00 | 1,547.00 | 1,547.00 | 1.58% | 398,900 |
| Apr 1, 2026 | 1,508.00 | 1,525.00 | 1,490.00 | 1,523.00 | 1,523.00 | 3.39% | 298,600 |
| Mar 31, 2026 | 1,477.00 | 1,489.00 | 1,473.00 | 1,473.00 | 1,473.00 | -0.20% | 306,100 |
| Mar 30, 2026 | 1,462.00 | 1,476.00 | 1,448.00 | 1,476.00 | 1,476.00 | -0.81% | 435,100 |
| Mar 27, 2026 | 1,489.00 | 1,499.00 | 1,466.00 | 1,488.00 | 1,488.00 | 0.68% | 479,600 |
| Mar 26, 2026 | 1,481.00 | 1,490.00 | 1,459.00 | 1,478.00 | 1,478.00 | -0.14% | 312,100 |
| Mar 25, 2026 | 1,477.00 | 1,492.00 | 1,470.00 | 1,480.00 | 1,480.00 | 1.44% | 271,100 |
| Mar 24, 2026 | 1,451.00 | 1,469.00 | 1,438.00 | 1,459.00 | 1,459.00 | 2.67% | 289,800 |
| Mar 23, 2026 | 1,433.00 | 1,437.00 | 1,410.00 | 1,421.00 | 1,421.00 | -2.20% | 368,600 |
| Mar 19, 2026 | 1,480.00 | 1,484.00 | 1,453.00 | 1,453.00 | 1,453.00 | -2.74% | 605,200 |
| Mar 18, 2026 | 1,476.00 | 1,494.00 | 1,474.00 | 1,494.00 | 1,494.00 | 0.81% | 263,300 |