WonderPlanet Inc. (TYO:4199)
Japan · Delayed Price · Currency is JPY 761.00
-26.00 (-3.30%)
May 22, 2026, 3:30 PM JST
WonderPlanet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 789.00 | 795.00 | 750.00 | 774.00 | 774.00 | - | 7,300 |
| May 19, 2026 | 748.00 | 796.00 | 746.00 | 774.00 | 774.00 | 4.17% | 26,700 |
| May 18, 2026 | 748.00 | 760.00 | 731.00 | 743.00 | 743.00 | -1.85% | 13,100 |
| May 15, 2026 | 784.00 | 784.00 | 747.00 | 757.00 | 757.00 | -2.95% | 13,000 |
| May 14, 2026 | 788.00 | 795.00 | 766.00 | 780.00 | 780.00 | -0.26% | 16,900 |
| May 13, 2026 | 788.00 | 800.00 | 780.00 | 782.00 | 782.00 | -2.01% | 10,400 |
| May 12, 2026 | 793.00 | 811.00 | 782.00 | 798.00 | 798.00 | -1.24% | 14,500 |
| May 11, 2026 | 827.00 | 839.00 | 787.00 | 808.00 | 808.00 | -2.18% | 32,300 |
| May 8, 2026 | 791.00 | 841.00 | 791.00 | 826.00 | 826.00 | 2.99% | 16,300 |
| May 7, 2026 | 807.00 | 831.00 | 802.00 | 802.00 | 802.00 | -3.37% | 20,500 |
| May 1, 2026 | 834.00 | 834.00 | 803.00 | 830.00 | 830.00 | -2.24% | 17,300 |
| Apr 30, 2026 | 877.00 | 877.00 | 823.00 | 849.00 | 849.00 | -0.12% | 14,000 |
| Apr 28, 2026 | 830.00 | 850.00 | 823.00 | 850.00 | 850.00 | 0.83% | 11,200 |
| Apr 27, 2026 | 853.00 | 857.00 | 826.00 | 843.00 | 843.00 | 0.12% | 16,500 |
| Apr 24, 2026 | 876.00 | 876.00 | 838.00 | 842.00 | 842.00 | -3.88% | 15,300 |
| Apr 23, 2026 | 870.00 | 876.00 | 845.00 | 876.00 | 876.00 | 0.92% | 10,500 |
| Apr 22, 2026 | 920.00 | 920.00 | 866.00 | 868.00 | 868.00 | -4.19% | 15,500 |
| Apr 21, 2026 | 898.00 | 910.00 | 883.00 | 906.00 | 906.00 | 0.67% | 13,200 |
| Apr 20, 2026 | 909.00 | 909.00 | 882.00 | 900.00 | 900.00 | 1.35% | 10,600 |
| Apr 17, 2026 | 894.00 | 920.00 | 882.00 | 888.00 | 888.00 | -0.22% | 18,900 |
| Apr 16, 2026 | 886.00 | 910.00 | 885.00 | 890.00 | 890.00 | 0.45% | 14,100 |
| Apr 15, 2026 | 906.00 | 912.00 | 871.00 | 886.00 | 886.00 | -0.56% | 17,400 |
| Apr 14, 2026 | 887.00 | 919.00 | 847.00 | 891.00 | 891.00 | -5.91% | 82,300 |
| Apr 13, 2026 | 940.00 | 970.00 | 935.00 | 947.00 | 947.00 | 0.74% | 24,900 |
| Apr 10, 2026 | 938.00 | 940.00 | 910.00 | 940.00 | 940.00 | 1.51% | 14,800 |
| Apr 9, 2026 | 947.00 | 948.00 | 920.00 | 926.00 | 926.00 | -2.22% | 7,500 |
| Apr 8, 2026 | 931.00 | 980.00 | 930.00 | 947.00 | 947.00 | 5.11% | 15,300 |
| Apr 7, 2026 | 900.00 | 930.00 | 895.00 | 901.00 | 901.00 | -0.11% | 14,800 |
| Apr 6, 2026 | 895.00 | 914.00 | 895.00 | 902.00 | 902.00 | -0.88% | 18,200 |
| Apr 3, 2026 | 929.00 | 954.00 | 909.00 | 910.00 | 910.00 | -2.78% | 19,400 |
| Apr 2, 2026 | 949.00 | 978.00 | 936.00 | 936.00 | 936.00 | -1.27% | 7,400 |
| 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 |