WonderPlanet Inc. (TYO:4199)
Japan · Delayed Price · Currency is JPY 936.00
-12.00 (-1.27%)
Apr 2, 2026, 3:30 PM JST
WonderPlanet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 910.00 | 956.00 | 910.00 | 948.00 | 948.00 | 4.29% | 17,100 |
| Mar 31, 2026 | 914.00 | 920.00 | 893.00 | 909.00 | 909.00 | -0.55% | 14,800 |
| Mar 30, 2026 | 931.00 | 931.00 | 889.00 | 914.00 | 914.00 | -2.14% | 10,700 |
| Mar 27, 2026 | 940.00 | 962.00 | 934.00 | 934.00 | 934.00 | -1.16% | 7,900 |
| Mar 26, 2026 | 980.00 | 999.00 | 942.00 | 945.00 | 945.00 | -3.77% | 17,700 |
| Mar 25, 2026 | 929.00 | 985.00 | 929.00 | 982.00 | 982.00 | 5.71% | 20,300 |
| Mar 24, 2026 | 959.00 | 959.00 | 924.00 | 929.00 | 929.00 | 1.64% | 24,000 |
| Mar 23, 2026 | 968.00 | 977.00 | 909.00 | 914.00 | 914.00 | -8.42% | 54,500 |
| Mar 19, 2026 | 999.00 | 1,047.00 | 974.00 | 998.00 | 998.00 | -1.09% | 49,100 |
| Mar 18, 2026 | 1,007.00 | 1,019.00 | 995.00 | 1,009.00 | 1,009.00 | 0.40% | 20,800 |
| Mar 17, 2026 | 1,077.00 | 1,077.00 | 1,005.00 | 1,005.00 | 1,005.00 | -6.69% | 40,700 |
| Mar 16, 2026 | 1,028.00 | 1,077.00 | 1,028.00 | 1,077.00 | 1,077.00 | 4.77% | 47,800 |
| Mar 13, 2026 | 1,005.00 | 1,057.00 | 1,001.00 | 1,028.00 | 1,028.00 | 2.29% | 44,900 |
| Mar 12, 2026 | 1,025.00 | 1,030.00 | 1,000.00 | 1,005.00 | 1,005.00 | -4.19% | 44,800 |
| Mar 11, 2026 | 1,030.00 | 1,068.00 | 1,021.00 | 1,049.00 | 1,049.00 | 2.54% | 45,600 |
| Mar 10, 2026 | 1,016.00 | 1,037.00 | 998.00 | 1,023.00 | 1,023.00 | 1.99% | 44,200 |
| Mar 9, 2026 | 971.00 | 1,003.00 | 957.00 | 1,003.00 | 1,003.00 | -1.96% | 68,800 |
| Mar 6, 2026 | 1,015.00 | 1,037.00 | 1,000.00 | 1,023.00 | 1,023.00 | -0.29% | 31,000 |
| Mar 5, 2026 | 1,035.00 | 1,039.00 | 978.00 | 1,026.00 | 1,026.00 | 6.65% | 83,600 |
| Mar 4, 2026 | 1,035.00 | 1,035.00 | 939.00 | 962.00 | 962.00 | -9.67% | 164,000 |
| Mar 3, 2026 | 1,125.00 | 1,134.00 | 1,008.00 | 1,065.00 | 1,065.00 | -5.84% | 179,400 |
| Mar 2, 2026 | 1,208.00 | 1,208.00 | 1,124.00 | 1,131.00 | 1,131.00 | -7.60% | 107,100 |
| Feb 27, 2026 | 1,201.00 | 1,271.00 | 1,199.00 | 1,224.00 | 1,224.00 | -2.93% | 86,500 |
| Feb 26, 2026 | 1,290.00 | 1,317.00 | 1,221.00 | 1,261.00 | 1,261.00 | -1.56% | 128,700 |
| Feb 25, 2026 | 1,304.00 | 1,358.00 | 1,275.00 | 1,281.00 | 1,281.00 | -4.97% | 142,700 |
| Feb 24, 2026 | 1,500.00 | 1,595.00 | 1,331.00 | 1,348.00 | 1,348.00 | -10.07% | 290,700 |
| Feb 20, 2026 | 1,546.00 | 1,700.00 | 1,295.00 | 1,499.00 | 1,499.00 | 1.56% | 702,600 |
| Feb 19, 2026 | 1,400.00 | 1,476.00 | 1,330.00 | 1,476.00 | 1,476.00 | 25.51% | 325,500 |
| Feb 18, 2026 | 1,510.00 | 1,660.00 | 1,151.00 | 1,176.00 | 1,176.00 | -21.60% | 872,100 |
| Feb 17, 2026 | 1,550.00 | 1,586.00 | 1,480.00 | 1,500.00 | 1,500.00 | -3.78% | 204,800 |
| Feb 16, 2026 | 1,520.00 | 1,574.00 | 1,458.00 | 1,559.00 | 1,559.00 | 3.25% | 159,300 |
| Feb 13, 2026 | 1,496.00 | 1,554.00 | 1,470.00 | 1,510.00 | 1,510.00 | -0.53% | 120,700 |
| Feb 12, 2026 | 1,508.00 | 1,560.00 | 1,482.00 | 1,518.00 | 1,518.00 | -1.94% | 124,100 |
| Feb 10, 2026 | 1,477.00 | 1,582.00 | 1,477.00 | 1,548.00 | 1,548.00 | 2.04% | 130,200 |
| Feb 9, 2026 | 1,470.00 | 1,525.00 | 1,420.00 | 1,517.00 | 1,517.00 | 1.27% | 120,600 |
| Feb 6, 2026 | 1,547.00 | 1,547.00 | 1,427.00 | 1,498.00 | 1,498.00 | -2.41% | 123,600 |
| Feb 5, 2026 | 1,546.00 | 1,589.00 | 1,502.00 | 1,535.00 | 1,535.00 | -3.22% | 129,600 |
| Feb 4, 2026 | 1,478.00 | 1,606.00 | 1,433.00 | 1,586.00 | 1,586.00 | 5.24% | 267,900 |
| Feb 3, 2026 | 1,444.00 | 1,553.00 | 1,438.00 | 1,507.00 | 1,507.00 | 4.58% | 93,500 |
| Feb 2, 2026 | 1,390.00 | 1,480.00 | 1,375.00 | 1,441.00 | 1,441.00 | 1.77% | 98,000 |
| Jan 30, 2026 | 1,349.00 | 1,449.00 | 1,316.00 | 1,416.00 | 1,416.00 | 4.12% | 74,800 |
| Jan 29, 2026 | 1,281.00 | 1,384.00 | 1,248.00 | 1,360.00 | 1,360.00 | 7.77% | 78,500 |
| Jan 28, 2026 | 1,377.00 | 1,393.00 | 1,260.00 | 1,262.00 | 1,262.00 | -9.99% | 128,300 |
| Jan 27, 2026 | 1,474.00 | 1,549.00 | 1,369.00 | 1,402.00 | 1,402.00 | -3.84% | 129,400 |
| Jan 26, 2026 | 1,487.00 | 1,499.00 | 1,439.00 | 1,458.00 | 1,458.00 | -5.51% | 44,400 |
| 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 |