Wood One Co.,Ltd. (TYO:7898)
Japan · Delayed Price · Currency is JPY 920.00
+13.00 (1.43%)
Sep 16, 2026, 10:05 AM JST
Wood One Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 909.00 | 912.00 | 907.00 | 912.00 | - | 0.55% | 1,300 |
| Sep 15, 2026 | 925.00 | 925.00 | 905.00 | 907.00 | 907.00 | -1.95% | 9,200 |
| Sep 14, 2026 | 919.00 | 925.00 | 892.00 | 925.00 | 925.00 | 0.65% | 20,600 |
| Sep 11, 2026 | 912.00 | 922.00 | 901.00 | 919.00 | 919.00 | 0.44% | 9,200 |
| Sep 10, 2026 | 907.00 | 921.00 | 897.00 | 915.00 | 915.00 | 0.55% | 8,100 |
| Sep 9, 2026 | 924.00 | 924.00 | 901.00 | 910.00 | 910.00 | -1.52% | 5,900 |
| Sep 8, 2026 | 922.00 | 933.00 | 910.00 | 924.00 | 924.00 | -1.39% | 5,500 |
| Sep 7, 2026 | 927.00 | 937.00 | 924.00 | 937.00 | 937.00 | 1.41% | 3,700 |
| Sep 4, 2026 | 919.00 | 924.00 | 912.00 | 924.00 | 924.00 | 1.32% | 3,200 |
| Sep 3, 2026 | 913.00 | 917.00 | 911.00 | 912.00 | 912.00 | -0.87% | 2,600 |
| Sep 2, 2026 | 925.00 | 928.00 | 920.00 | 920.00 | 920.00 | -0.54% | 2,300 |
| Sep 1, 2026 | 945.00 | 945.00 | 925.00 | 925.00 | 925.00 | -2.12% | 5,700 |
| Aug 31, 2026 | 950.00 | 950.00 | 935.00 | 945.00 | 945.00 | -0.53% | 12,200 |
| Aug 28, 2026 | 951.00 | 955.00 | 944.00 | 950.00 | 950.00 | 0.42% | 4,900 |
| Aug 27, 2026 | 936.00 | 950.00 | 936.00 | 946.00 | 946.00 | 1.07% | 5,000 |
| Aug 26, 2026 | 931.00 | 943.00 | 930.00 | 936.00 | 936.00 | -0.11% | 3,200 |
| Aug 25, 2026 | 934.00 | 937.00 | 929.00 | 937.00 | 937.00 | 0.32% | 5,500 |
| Aug 24, 2026 | 930.00 | 934.00 | 928.00 | 934.00 | 934.00 | 0.21% | 1,100 |
| Aug 21, 2026 | 929.00 | 932.00 | 925.00 | 932.00 | 932.00 | 1.19% | 2,100 |
| Aug 20, 2026 | 927.00 | 929.00 | 921.00 | 921.00 | 921.00 | -0.65% | 1,100 |
| Aug 19, 2026 | 915.00 | 933.00 | 915.00 | 927.00 | 927.00 | 0.65% | 4,400 |
| Aug 18, 2026 | 921.00 | 927.00 | 920.00 | 921.00 | 921.00 | -0.32% | 1,800 |
| Aug 17, 2026 | 917.00 | 934.00 | 912.00 | 924.00 | 924.00 | 1.54% | 12,300 |
| Aug 14, 2026 | 903.00 | 910.00 | 897.00 | 910.00 | 910.00 | 0.78% | 4,400 |
| Aug 13, 2026 | 904.00 | 904.00 | 898.00 | 903.00 | 903.00 | 0.44% | 1,900 |
| Aug 12, 2026 | 897.00 | 906.00 | 895.00 | 899.00 | 899.00 | -0.44% | 3,600 |
| Aug 10, 2026 | 901.00 | 904.00 | 890.00 | 903.00 | 903.00 | -1.20% | 10,600 |
| Aug 7, 2026 | 910.00 | 914.00 | 910.00 | 914.00 | 914.00 | -0.22% | 800 |
| Aug 6, 2026 | 914.00 | 924.00 | 914.00 | 916.00 | 916.00 | 0.22% | 2,000 |
| Aug 5, 2026 | 928.00 | 928.00 | 913.00 | 914.00 | 914.00 | -0.44% | 6,800 |
| Aug 4, 2026 | 900.00 | 918.00 | 900.00 | 918.00 | 918.00 | 2.57% | 6,400 |
| Aug 3, 2026 | 900.00 | 902.00 | 895.00 | 895.00 | 895.00 | -0.22% | 1,400 |
| Jul 31, 2026 | 895.00 | 900.00 | 895.00 | 897.00 | 897.00 | 0.22% | 1,300 |
| Jul 30, 2026 | 894.00 | 898.00 | 889.00 | 895.00 | 895.00 | - | 1,800 |
| Jul 29, 2026 | 895.00 | 896.00 | 888.00 | 895.00 | 895.00 | - | 5,500 |
| Jul 28, 2026 | 900.00 | 901.00 | 895.00 | 895.00 | 895.00 | - | 4,700 |
| Jul 27, 2026 | 896.00 | 896.00 | 895.00 | 895.00 | 895.00 | -0.44% | 2,100 |
| Jul 24, 2026 | 894.00 | 903.00 | 890.00 | 899.00 | 899.00 | 0.90% | 2,400 |
| Jul 23, 2026 | 891.00 | 891.00 | 891.00 | 891.00 | 891.00 | -0.56% | 200 |
| Jul 22, 2026 | 895.00 | 904.00 | 894.00 | 896.00 | 896.00 | 0.11% | 7,000 |
| Jul 21, 2026 | 887.00 | 900.00 | 886.00 | 895.00 | 895.00 | - | 10,600 |
| Jul 17, 2026 | 904.00 | 904.00 | 880.00 | 895.00 | 895.00 | -1.00% | 13,300 |
| Jul 16, 2026 | 902.00 | 905.00 | 900.00 | 904.00 | 904.00 | 0.78% | 2,800 |
| Jul 15, 2026 | 899.00 | 900.00 | 896.00 | 897.00 | 897.00 | -0.11% | 13,900 |
| Jul 14, 2026 | 880.00 | 898.00 | 878.00 | 898.00 | 898.00 | 2.39% | 17,100 |
| Jul 13, 2026 | 892.00 | 892.00 | 876.00 | 877.00 | 877.00 | -1.68% | 12,300 |
| Jul 10, 2026 | 889.00 | 896.00 | 888.00 | 892.00 | 892.00 | 0.45% | 10,300 |
| Jul 9, 2026 | 886.00 | 889.00 | 885.00 | 888.00 | 888.00 | -0.11% | 8,300 |
| Jul 8, 2026 | 890.00 | 890.00 | 884.00 | 889.00 | 889.00 | 0.57% | 1,700 |
| Jul 7, 2026 | 890.00 | 895.00 | 884.00 | 884.00 | 884.00 | - | 2,900 |