WonderPlanet Inc. (TYO:4199)
Japan · Delayed Price · Currency is JPY 806.00
+6.00 (0.75%)
Sep 4, 2026, 3:30 PM JST
WonderPlanet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 800.00 | 824.00 | 800.00 | 806.00 | 806.00 | 0.75% | 4,500 |
| Sep 3, 2026 | 836.00 | 837.00 | 788.00 | 800.00 | 800.00 | -2.56% | 10,100 |
| Sep 2, 2026 | 816.00 | 838.00 | 815.00 | 821.00 | 821.00 | 0.37% | 2,400 |
| Sep 1, 2026 | 833.00 | 840.00 | 816.00 | 818.00 | 818.00 | -2.39% | 4,800 |
| Aug 31, 2026 | 838.00 | 853.00 | 816.00 | 838.00 | 838.00 | -0.95% | 13,600 |
| Aug 28, 2026 | 869.00 | 874.00 | 820.00 | 846.00 | 846.00 | -0.94% | 21,600 |
| Aug 27, 2026 | 844.00 | 887.00 | 844.00 | 854.00 | 854.00 | -0.58% | 32,700 |
| Aug 26, 2026 | 858.00 | 875.00 | 843.00 | 859.00 | 859.00 | -0.58% | 24,100 |
| Aug 25, 2026 | 959.00 | 993.00 | 864.00 | 864.00 | 864.00 | -9.81% | 234,400 |
| Aug 24, 2026 | 802.00 | 958.00 | 791.00 | 958.00 | 958.00 | 18.56% | 105,900 |
| Aug 21, 2026 | 791.00 | 810.00 | 784.00 | 808.00 | 808.00 | 2.02% | 4,000 |
| Aug 20, 2026 | 780.00 | 794.00 | 780.00 | 792.00 | 792.00 | 0.51% | 4,800 |
| Aug 19, 2026 | 795.00 | 810.00 | 788.00 | 788.00 | 788.00 | -1.38% | 4,500 |
| Aug 18, 2026 | 808.00 | 832.00 | 799.00 | 799.00 | 799.00 | -2.92% | 9,400 |
| Aug 17, 2026 | 788.00 | 836.00 | 787.00 | 823.00 | 823.00 | 4.18% | 29,300 |
| Aug 14, 2026 | 775.00 | 803.00 | 775.00 | 790.00 | 790.00 | 1.80% | 10,200 |
| Aug 13, 2026 | 781.00 | 790.00 | 775.00 | 776.00 | 776.00 | -0.64% | 4,200 |
| Aug 12, 2026 | 791.00 | 800.00 | 780.00 | 781.00 | 781.00 | -1.39% | 8,000 |
| Aug 10, 2026 | 785.00 | 792.00 | 770.00 | 792.00 | 792.00 | 1.28% | 14,900 |
| Aug 7, 2026 | 779.00 | 796.00 | 779.00 | 782.00 | 782.00 | -1.01% | 12,200 |
| Aug 6, 2026 | 782.00 | 800.00 | 781.00 | 790.00 | 790.00 | - | 4,400 |
| Aug 5, 2026 | 794.00 | 803.00 | 790.00 | 790.00 | 790.00 | -0.75% | 7,600 |
| Aug 4, 2026 | 781.00 | 798.00 | 778.00 | 796.00 | 796.00 | 0.51% | 8,900 |
| Aug 3, 2026 | 794.00 | 801.00 | 778.00 | 792.00 | 792.00 | -0.88% | 9,700 |
| Jul 31, 2026 | 835.00 | 852.00 | 784.00 | 799.00 | 799.00 | -2.68% | 39,800 |
| 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 |