WonderPlanet Inc. (TYO:4199)
Japan · Delayed Price · Currency is JPY 838.00
+17.00 (2.07%)
Jul 31, 2026, 10:46 AM JST
WonderPlanet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 802.00 | 825.00 | 790.00 | 821.00 | 821.00 | 2.63% | 14,700 |
| Jul 29, 2026 | 818.00 | 848.00 | 800.00 | 800.00 | 800.00 | -2.79% | 10,200 |
| Jul 28, 2026 | 842.00 | 844.00 | 799.00 | 823.00 | 823.00 | -2.49% | 29,400 |
| Jul 27, 2026 | 791.00 | 844.00 | 791.00 | 844.00 | 844.00 | 6.70% | 42,800 |
| Jul 24, 2026 | 767.00 | 796.00 | 762.00 | 791.00 | 791.00 | 2.06% | 16,300 |
| Jul 23, 2026 | 794.00 | 809.00 | 775.00 | 775.00 | 775.00 | -2.39% | 19,800 |
| Jul 22, 2026 | 812.00 | 824.00 | 775.00 | 794.00 | 794.00 | -3.64% | 35,500 |
| Jul 21, 2026 | 808.00 | 846.00 | 808.00 | 824.00 | 824.00 | 1.98% | 19,500 |
| Jul 17, 2026 | 903.00 | 903.00 | 778.00 | 808.00 | 808.00 | -10.52% | 88,900 |
| Jul 16, 2026 | 1,006.00 | 1,006.00 | 903.00 | 903.00 | 903.00 | -6.52% | 118,300 |
| Jul 15, 2026 | 1,030.00 | 1,048.00 | 952.00 | 966.00 | 966.00 | -8.26% | 309,300 |
| Jul 14, 2026 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 16.61% | 27,500 |
| Jul 13, 2026 | 753.00 | 917.00 | 753.00 | 903.00 | 903.00 | 17.58% | 199,600 |
| Jul 10, 2026 | 725.00 | 772.00 | 725.00 | 768.00 | 768.00 | 5.93% | 18,000 |
| Jul 9, 2026 | 720.00 | 736.00 | 714.00 | 725.00 | 725.00 | -1.36% | 10,700 |
| Jul 8, 2026 | 768.00 | 817.00 | 735.00 | 735.00 | 735.00 | -4.55% | 87,500 |
| Jul 7, 2026 | 666.00 | 770.00 | 666.00 | 770.00 | 770.00 | 14.93% | 84,000 |
| Jul 6, 2026 | 650.00 | 690.00 | 650.00 | 670.00 | 670.00 | 0.45% | 36,000 |
| Jul 3, 2026 | 668.00 | 698.00 | 667.00 | 667.00 | 667.00 | -1.91% | 17,900 |
| Jul 2, 2026 | 677.00 | 708.00 | 677.00 | 680.00 | 680.00 | - | 9,600 |
| Jul 1, 2026 | 675.00 | 698.00 | 675.00 | 680.00 | 680.00 | 0.44% | 7,100 |
| Jun 30, 2026 | 675.00 | 689.00 | 670.00 | 677.00 | 677.00 | 0.30% | 7,400 |
| Jun 29, 2026 | 690.00 | 699.00 | 672.00 | 675.00 | 675.00 | -0.74% | 11,500 |
| Jun 26, 2026 | 679.00 | 695.00 | 679.00 | 680.00 | 680.00 | -5.42% | 39,200 |
| Jun 25, 2026 | 734.00 | 734.00 | 703.00 | 719.00 | 719.00 | -0.42% | 7,600 |
| Jun 24, 2026 | 711.00 | 730.00 | 708.00 | 722.00 | 722.00 | 0.56% | 6,200 |
| Jun 23, 2026 | 731.00 | 744.00 | 718.00 | 718.00 | 718.00 | -3.75% | 5,200 |
| Jun 22, 2026 | 727.00 | 746.00 | 727.00 | 746.00 | 746.00 | 3.04% | 7,300 |
| Jun 19, 2026 | 722.00 | 729.00 | 717.00 | 724.00 | 724.00 | 0.28% | 6,400 |
| Jun 18, 2026 | 724.00 | 735.00 | 718.00 | 722.00 | 722.00 | -0.69% | 4,500 |
| Jun 17, 2026 | 709.00 | 727.00 | 708.00 | 727.00 | 727.00 | 2.54% | 4,100 |
| Jun 16, 2026 | 714.00 | 714.00 | 702.00 | 709.00 | 709.00 | -0.70% | 2,100 |
| Jun 15, 2026 | 712.00 | 725.00 | 705.00 | 714.00 | 714.00 | 2.00% | 4,500 |
| Jun 12, 2026 | 711.00 | 720.00 | 700.00 | 700.00 | 700.00 | -1.41% | 7,300 |
| Jun 11, 2026 | 713.00 | 715.00 | 710.00 | 710.00 | 710.00 | -0.70% | 4,200 |
| Jun 10, 2026 | 736.00 | 736.00 | 715.00 | 715.00 | 715.00 | -2.32% | 7,700 |
| Jun 9, 2026 | 739.00 | 739.00 | 725.00 | 732.00 | 732.00 | 0.55% | 3,600 |
| Jun 8, 2026 | 727.00 | 734.00 | 727.00 | 728.00 | 728.00 | -1.89% | 1,800 |
| Jun 5, 2026 | 747.00 | 781.00 | 733.00 | 742.00 | 742.00 | -0.67% | 5,300 |
| Jun 4, 2026 | 736.00 | 765.00 | 730.00 | 747.00 | 747.00 | 1.49% | 5,200 |
| Jun 3, 2026 | 717.00 | 737.00 | 716.00 | 736.00 | 736.00 | 1.66% | 10,100 |
| Jun 2, 2026 | 724.00 | 724.00 | 714.00 | 724.00 | 724.00 | -0.69% | 7,100 |
| Jun 1, 2026 | 737.00 | 743.00 | 721.00 | 729.00 | 729.00 | -1.49% | 8,400 |
| May 29, 2026 | 748.00 | 777.00 | 740.00 | 740.00 | 740.00 | -1.07% | 9,900 |
| May 28, 2026 | 745.00 | 749.00 | 734.00 | 748.00 | 748.00 | 0.40% | 5,400 |
| May 27, 2026 | 752.00 | 754.00 | 745.00 | 745.00 | 745.00 | -1.06% | 2,700 |
| May 26, 2026 | 756.00 | 770.00 | 753.00 | 753.00 | 753.00 | -0.40% | 4,600 |
| May 25, 2026 | 773.00 | 780.00 | 752.00 | 756.00 | 756.00 | -0.66% | 7,900 |
| May 22, 2026 | 757.00 | 776.00 | 756.00 | 761.00 | 761.00 | -3.30% | 24,600 |
| May 21, 2026 | 770.00 | 820.00 | 767.00 | 787.00 | 787.00 | 1.68% | 20,700 |