WonderPlanet Inc. (TYO:4199)
Japan · Delayed Price · Currency is JPY 1,543.00
+102.00 (7.08%)
At close: Jan 23, 2026
WonderPlanet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,420.00 | 1,543.00 | 1,420.00 | 1,543.00 | 1,543.00 | 7.08% | 59,400 |
| Jan 22, 2026 | 1,493.00 | 1,493.00 | 1,425.00 | 1,441.00 | 1,441.00 | -1.91% | 39,900 |
| Jan 21, 2026 | 1,508.00 | 1,534.00 | 1,434.00 | 1,469.00 | 1,469.00 | -5.47% | 81,000 |
| Jan 20, 2026 | 1,655.00 | 1,658.00 | 1,520.00 | 1,554.00 | 1,554.00 | -7.83% | 133,800 |
| Jan 19, 2026 | 1,817.00 | 1,885.00 | 1,650.00 | 1,686.00 | 1,686.00 | 8.29% | 455,100 |
| Jan 16, 2026 | 1,519.00 | 1,583.00 | 1,470.00 | 1,557.00 | 1,557.00 | 4.22% | 90,200 |
| Jan 15, 2026 | 1,382.00 | 1,574.00 | 1,380.00 | 1,494.00 | 1,494.00 | 4.48% | 100,500 |
| Jan 14, 2026 | 1,482.00 | 1,519.00 | 1,419.00 | 1,430.00 | 1,430.00 | 5.85% | 170,000 |
| Jan 13, 2026 | 1,420.00 | 1,449.00 | 1,340.00 | 1,351.00 | 1,351.00 | -11.12% | 142,800 |
| Jan 9, 2026 | 1,418.00 | 1,600.00 | 1,313.00 | 1,520.00 | 1,520.00 | 8.03% | 297,400 |
| Jan 8, 2026 | 1,477.00 | 1,477.00 | 1,380.00 | 1,407.00 | 1,407.00 | -9.40% | 189,500 |
| Jan 7, 2026 | 1,497.00 | 1,571.00 | 1,476.00 | 1,553.00 | 1,553.00 | -3.96% | 384,600 |
| Jan 6, 2026 | 1,840.00 | 1,923.00 | 1,566.00 | 1,617.00 | 1,617.00 | -8.13% | 1,224,500 |
| Jan 5, 2026 | 1,490.00 | 1,760.00 | 1,432.00 | 1,760.00 | 1,760.00 | 20.55% | 1,819,400 |
| Dec 30, 2025 | 1,314.00 | 1,527.00 | 1,289.00 | 1,460.00 | 1,460.00 | 16.43% | 1,327,000 |
| Dec 29, 2025 | 1,218.00 | 1,289.00 | 1,182.00 | 1,254.00 | 1,254.00 | -6.28% | 361,200 |
| Dec 26, 2025 | 1,217.00 | 1,365.00 | 1,156.00 | 1,338.00 | 1,338.00 | 25.40% | 1,432,300 |
| Dec 25, 2025 | 924.00 | 1,067.00 | 902.00 | 1,067.00 | 1,067.00 | 16.36% | 212,200 |
| Dec 24, 2025 | 875.00 | 958.00 | 843.00 | 917.00 | 917.00 | 4.80% | 88,900 |
| Dec 23, 2025 | 796.00 | 888.00 | 768.00 | 875.00 | 875.00 | 12.04% | 88,900 |
| Dec 22, 2025 | 804.00 | 808.00 | 752.00 | 781.00 | 781.00 | -4.64% | 84,100 |
| Dec 19, 2025 | 760.00 | 887.00 | 760.00 | 819.00 | 819.00 | 9.93% | 211,300 |
| Dec 18, 2025 | 747.00 | 747.00 | 735.00 | 745.00 | 745.00 | 0.27% | 2,800 |
| Dec 17, 2025 | 748.00 | 748.00 | 736.00 | 743.00 | 743.00 | 0.68% | 900 |
| Dec 16, 2025 | 744.00 | 748.00 | 728.00 | 738.00 | 738.00 | -0.27% | 6,500 |
| Dec 15, 2025 | 741.00 | 750.00 | 730.00 | 740.00 | 740.00 | 1.23% | 5,800 |
| Dec 12, 2025 | 746.00 | 746.00 | 725.00 | 731.00 | 731.00 | -0.41% | 19,900 |
| Dec 11, 2025 | 729.00 | 734.00 | 725.00 | 734.00 | 734.00 | -0.27% | 5,100 |
| Dec 10, 2025 | 718.00 | 749.00 | 718.00 | 736.00 | 736.00 | 2.51% | 11,400 |
| Dec 9, 2025 | 722.00 | 729.00 | 718.00 | 718.00 | 718.00 | -0.28% | 3,100 |
| Dec 8, 2025 | 723.00 | 729.00 | 714.00 | 720.00 | 720.00 | -0.55% | 6,100 |
| Dec 5, 2025 | 725.00 | 732.00 | 724.00 | 724.00 | 724.00 | -1.90% | 2,600 |
| Dec 4, 2025 | 732.00 | 742.00 | 730.00 | 738.00 | 738.00 | 0.68% | 1,900 |
| Dec 3, 2025 | 754.00 | 754.00 | 730.00 | 733.00 | 733.00 | -1.61% | 5,500 |
| Dec 2, 2025 | 769.00 | 769.00 | 740.00 | 745.00 | 745.00 | -4.97% | 4,900 |
| Dec 1, 2025 | 795.00 | 795.00 | 772.00 | 784.00 | 784.00 | -1.01% | 2,500 |
| Nov 28, 2025 | 792.00 | 793.00 | 778.00 | 792.00 | 792.00 | 0.25% | 7,200 |
| Nov 27, 2025 | 764.00 | 800.00 | 764.00 | 790.00 | 790.00 | 4.36% | 7,700 |
| Nov 26, 2025 | 745.00 | 758.00 | 738.00 | 757.00 | 757.00 | 1.47% | 5,100 |
| Nov 25, 2025 | 739.00 | 746.00 | 730.00 | 746.00 | 746.00 | 3.04% | 2,500 |
| Nov 21, 2025 | 720.00 | 732.00 | 719.00 | 724.00 | 724.00 | - | 3,600 |
| Nov 20, 2025 | 726.00 | 741.00 | 720.00 | 724.00 | 724.00 | 0.56% | 4,700 |
| Nov 19, 2025 | 723.00 | 728.00 | 720.00 | 720.00 | 720.00 | -0.14% | 4,100 |
| Nov 18, 2025 | 721.00 | 723.00 | 721.00 | 721.00 | 721.00 | - | 2,400 |
| Nov 17, 2025 | 718.00 | 727.00 | 718.00 | 721.00 | 721.00 | 0.42% | 2,600 |
| Nov 14, 2025 | 725.00 | 741.00 | 714.00 | 718.00 | 718.00 | -2.31% | 6,200 |
| Nov 13, 2025 | 737.00 | 744.00 | 735.00 | 735.00 | 735.00 | -1.08% | 1,900 |
| Nov 12, 2025 | 720.00 | 752.00 | 720.00 | 743.00 | 743.00 | 3.19% | 5,400 |
| Nov 11, 2025 | 720.00 | 731.00 | 720.00 | 720.00 | 720.00 | - | 7,200 |
| Nov 10, 2025 | 730.00 | 732.00 | 720.00 | 720.00 | 720.00 | -1.37% | 4,000 |