Wood One Co.,Ltd. (TYO:7898)
Japan · Delayed Price · Currency is JPY 930.00
-39.00 (-4.02%)
May 11, 2026, 3:30 PM JST
Wood One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 971.00 | 973.00 | 962.00 | 969.00 | 969.00 | -3.00% | 16,900 |
| May 7, 2026 | 995.00 | 999.00 | 985.00 | 999.00 | 999.00 | 1.01% | 9,300 |
| May 1, 2026 | 980.00 | 989.00 | 978.00 | 989.00 | 989.00 | 0.92% | 2,900 |
| Apr 30, 2026 | 993.00 | 995.00 | 978.00 | 980.00 | 980.00 | -1.21% | 7,700 |
| Apr 28, 2026 | 974.00 | 992.00 | 974.00 | 992.00 | 992.00 | 2.06% | 7,600 |
| Apr 27, 2026 | 964.00 | 977.00 | 964.00 | 972.00 | 972.00 | -0.72% | 5,400 |
| Apr 24, 2026 | 979.00 | 985.00 | 977.00 | 979.00 | 979.00 | - | 6,100 |
| Apr 23, 2026 | 991.00 | 991.00 | 964.00 | 979.00 | 979.00 | -1.01% | 12,200 |
| Apr 22, 2026 | 997.00 | 1,005.00 | 989.00 | 989.00 | 989.00 | -0.80% | 12,000 |
| Apr 21, 2026 | 1,011.00 | 1,011.00 | 996.00 | 997.00 | 997.00 | -0.70% | 5,200 |
| Apr 20, 2026 | 1,023.00 | 1,026.00 | 1,004.00 | 1,004.00 | 1,004.00 | -1.86% | 8,600 |
| Apr 17, 2026 | 1,009.00 | 1,035.00 | 1,009.00 | 1,023.00 | 1,023.00 | 1.99% | 13,400 |
| Apr 16, 2026 | 1,002.00 | 1,014.00 | 996.00 | 1,003.00 | 1,003.00 | 0.20% | 6,400 |
| Apr 15, 2026 | 1,005.00 | 1,006.00 | 996.00 | 1,001.00 | 1,001.00 | 1.11% | 6,900 |
| Apr 14, 2026 | 994.00 | 994.00 | 984.00 | 990.00 | 990.00 | 0.61% | 3,600 |
| Apr 13, 2026 | 1,002.00 | 1,007.00 | 981.00 | 984.00 | 984.00 | -1.89% | 7,200 |
| Apr 10, 2026 | 1,009.00 | 1,014.00 | 1,003.00 | 1,003.00 | 1,003.00 | -0.50% | 2,300 |
| Apr 9, 2026 | 1,010.00 | 1,010.00 | 1,003.00 | 1,008.00 | 1,008.00 | 0.30% | 3,500 |
| Apr 8, 2026 | 995.00 | 1,012.00 | 995.00 | 1,005.00 | 1,005.00 | 1.11% | 7,500 |
| Apr 7, 2026 | 999.00 | 1,001.00 | 990.00 | 994.00 | 994.00 | -0.50% | 6,800 |
| Apr 6, 2026 | 999.00 | 999.00 | 988.00 | 999.00 | 999.00 | 1.22% | 6,200 |
| Apr 3, 2026 | 983.00 | 992.00 | 980.00 | 987.00 | 987.00 | 0.41% | 4,400 |
| Apr 2, 2026 | 990.00 | 1,008.00 | 983.00 | 983.00 | 983.00 | -0.61% | 11,500 |
| Apr 1, 2026 | 980.00 | 989.00 | 974.00 | 989.00 | 989.00 | 3.45% | 6,700 |
| Mar 31, 2026 | 968.00 | 983.00 | 956.00 | 956.00 | 956.00 | -2.25% | 19,500 |
| Mar 30, 2026 | 972.00 | 985.00 | 963.00 | 978.00 | 978.00 | -2.20% | 8,200 |
| Mar 27, 2026 | 982.00 | 1,000.00 | 982.00 | 1,000.00 | 988.00 | -0.20% | 11,700 |
| Mar 26, 2026 | 1,013.00 | 1,013.00 | 1,002.00 | 1,002.00 | 989.98 | -0.30% | 1,300 |
| Mar 25, 2026 | 1,003.00 | 1,016.00 | 1,000.00 | 1,005.00 | 992.94 | 1.72% | 6,200 |
| Mar 24, 2026 | 975.00 | 995.00 | 975.00 | 988.00 | 976.14 | 1.86% | 7,100 |
| Mar 23, 2026 | 1,022.00 | 1,050.00 | 962.00 | 970.00 | 958.36 | -4.72% | 24,400 |
| Mar 19, 2026 | 1,035.00 | 1,039.00 | 1,016.00 | 1,018.00 | 1,005.78 | -3.51% | 4,900 |
| Mar 18, 2026 | 1,045.00 | 1,055.00 | 1,032.00 | 1,055.00 | 1,042.34 | 0.96% | 17,000 |
| Mar 17, 2026 | 1,045.00 | 1,053.00 | 1,045.00 | 1,045.00 | 1,032.46 | 0.10% | 5,300 |
| Mar 16, 2026 | 1,051.00 | 1,051.00 | 1,024.00 | 1,044.00 | 1,031.47 | 0.38% | 13,100 |
| Mar 13, 2026 | 1,026.00 | 1,046.00 | 1,023.00 | 1,040.00 | 1,027.52 | -0.86% | 21,200 |
| Mar 12, 2026 | 1,059.00 | 1,065.00 | 1,038.00 | 1,049.00 | 1,036.41 | -0.66% | 7,400 |
| Mar 11, 2026 | 1,081.00 | 1,083.00 | 1,056.00 | 1,056.00 | 1,043.33 | -1.68% | 7,500 |
| Mar 10, 2026 | 1,059.00 | 1,074.00 | 1,046.00 | 1,074.00 | 1,061.11 | 2.78% | 5,300 |
| Mar 9, 2026 | 1,086.00 | 1,086.00 | 1,033.00 | 1,045.00 | 1,032.46 | -5.17% | 34,400 |
| Mar 6, 2026 | 1,081.00 | 1,103.00 | 1,073.00 | 1,102.00 | 1,088.78 | 1.57% | 10,500 |
| Mar 5, 2026 | 1,048.00 | 1,090.00 | 1,039.00 | 1,085.00 | 1,071.98 | 6.16% | 18,400 |
| Mar 4, 2026 | 1,063.00 | 1,063.00 | 1,004.00 | 1,022.00 | 1,009.74 | -4.93% | 51,600 |
| Mar 3, 2026 | 1,094.00 | 1,096.00 | 1,074.00 | 1,075.00 | 1,062.10 | -2.63% | 8,800 |
| Mar 2, 2026 | 1,082.00 | 1,109.00 | 1,070.00 | 1,104.00 | 1,090.75 | 2.22% | 18,300 |
| Feb 27, 2026 | 1,071.00 | 1,090.00 | 1,070.00 | 1,080.00 | 1,067.04 | 0.09% | 22,300 |
| Feb 26, 2026 | 1,085.00 | 1,087.00 | 1,070.00 | 1,079.00 | 1,066.05 | 0.28% | 13,800 |
| Feb 25, 2026 | 1,075.00 | 1,078.00 | 1,062.00 | 1,076.00 | 1,063.09 | - | 11,000 |
| Feb 24, 2026 | 1,093.00 | 1,093.00 | 1,073.00 | 1,076.00 | 1,063.09 | -1.56% | 10,100 |
| Feb 20, 2026 | 1,075.00 | 1,093.00 | 1,070.00 | 1,093.00 | 1,079.88 | -0.55% | 14,100 |