Wood One Co.,Ltd. (TYO:7898)
Japan · Delayed Price · Currency is JPY 918.00
+23.00 (2.57%)
Aug 4, 2026, 3:30 PM JST
Wood One Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 874.00 | 884.00 | 870.00 | 884.00 | 884.00 | 2.20% | 5,000 |
| Jul 3, 2026 | 861.00 | 865.00 | 859.00 | 865.00 | 865.00 | 0.46% | 14,500 |
| Jul 2, 2026 | 862.00 | 862.00 | 856.00 | 861.00 | 861.00 | 0.58% | 1,100 |
| Jul 1, 2026 | 848.00 | 860.00 | 846.00 | 856.00 | 856.00 | 1.06% | 7,900 |
| Jun 30, 2026 | 856.00 | 856.00 | 845.00 | 847.00 | 847.00 | -0.35% | 4,700 |
| Jun 29, 2026 | 846.00 | 852.00 | 846.00 | 850.00 | 850.00 | - | 2,000 |
| Jun 26, 2026 | 850.00 | 851.00 | 847.00 | 850.00 | 850.00 | - | 1,800 |
| Jun 25, 2026 | 858.00 | 858.00 | 850.00 | 850.00 | 850.00 | 0.35% | 1,800 |
| Jun 24, 2026 | 846.00 | 854.00 | 841.00 | 847.00 | 847.00 | -0.35% | 6,400 |
| Jun 23, 2026 | 859.00 | 859.00 | 850.00 | 850.00 | 850.00 | -0.70% | 5,900 |
| Jun 22, 2026 | 851.00 | 861.00 | 851.00 | 856.00 | 856.00 | 0.35% | 3,900 |
| Jun 19, 2026 | 863.00 | 864.00 | 853.00 | 853.00 | 853.00 | -0.58% | 11,900 |
| Jun 18, 2026 | 851.00 | 862.00 | 850.00 | 858.00 | 858.00 | -0.12% | 15,800 |
| Jun 17, 2026 | 855.00 | 861.00 | 853.00 | 859.00 | 859.00 | 0.35% | 13,300 |
| Jun 16, 2026 | 866.00 | 866.00 | 853.00 | 856.00 | 856.00 | -1.15% | 4,300 |
| Jun 15, 2026 | 876.00 | 876.00 | 857.00 | 866.00 | 866.00 | 0.46% | 9,600 |
| Jun 12, 2026 | 857.00 | 862.00 | 854.00 | 862.00 | 862.00 | 0.58% | 17,700 |
| Jun 11, 2026 | 870.00 | 871.00 | 857.00 | 857.00 | 857.00 | -1.72% | 13,800 |
| Jun 10, 2026 | 875.00 | 875.00 | 860.00 | 872.00 | 872.00 | 0.35% | 7,000 |
| Jun 9, 2026 | 868.00 | 875.00 | 853.00 | 869.00 | 869.00 | 1.76% | 19,400 |
| Jun 8, 2026 | 861.00 | 870.00 | 854.00 | 854.00 | 854.00 | -1.61% | 13,300 |
| Jun 5, 2026 | 874.00 | 874.00 | 861.00 | 868.00 | 868.00 | -0.23% | 9,100 |
| Jun 4, 2026 | 873.00 | 873.00 | 865.00 | 870.00 | 870.00 | -0.23% | 10,500 |
| Jun 3, 2026 | 870.00 | 872.00 | 860.00 | 872.00 | 872.00 | 0.58% | 7,900 |
| Jun 2, 2026 | 860.00 | 867.00 | 854.00 | 867.00 | 867.00 | 0.12% | 4,000 |
| Jun 1, 2026 | 866.00 | 870.00 | 859.00 | 866.00 | 866.00 | 0.46% | 10,500 |
| May 29, 2026 | 865.00 | 870.00 | 857.00 | 862.00 | 862.00 | -0.35% | 7,700 |
| May 28, 2026 | 858.00 | 865.00 | 856.00 | 865.00 | 865.00 | 0.23% | 11,500 |
| May 27, 2026 | 867.00 | 867.00 | 857.00 | 863.00 | 863.00 | -0.12% | 6,700 |
| May 26, 2026 | 867.00 | 867.00 | 857.00 | 864.00 | 864.00 | 0.70% | 3,500 |