Wood One Co.,Ltd. (TYO:7898)
Japan · Delayed Price · Currency is JPY 930.00
-3.00 (-0.32%)
Oct 7, 2026, 3:30 PM JST
Wood One Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 927.00 | 934.00 | 920.00 | 930.00 | 930.00 | -0.32% | 5,600 |
| Oct 6, 2026 | 925.00 | 933.00 | 925.00 | 933.00 | 933.00 | 1.41% | 5,500 |
| Oct 5, 2026 | 937.00 | 937.00 | 907.00 | 920.00 | 920.00 | -1.60% | 3,800 |
| Oct 2, 2026 | 928.00 | 939.00 | 928.00 | 935.00 | 935.00 | - | 1,600 |
| Oct 1, 2026 | 933.00 | 939.00 | 920.00 | 935.00 | 935.00 | 0.54% | 8,000 |
| Sep 30, 2026 | 937.00 | 937.00 | 927.00 | 930.00 | 930.00 | -0.75% | 1,800 |
| Sep 29, 2026 | 927.00 | 937.00 | 927.00 | 937.00 | 937.00 | 1.08% | 700 |
| Sep 28, 2026 | 939.00 | 943.00 | 932.00 | 939.00 | 927.00 | - | 4,100 |
| Sep 25, 2026 | 925.00 | 939.00 | 925.00 | 939.00 | 927.00 | 0.43% | 3,000 |
| Sep 24, 2026 | 932.00 | 939.00 | 929.00 | 935.00 | 923.05 | 0.65% | 2,800 |
| Sep 18, 2026 | 926.00 | 933.00 | 925.00 | 929.00 | 917.13 | 0.32% | 2,400 |
| Sep 17, 2026 | 912.00 | 927.00 | 912.00 | 926.00 | 914.17 | 0.65% | 4,900 |
| Sep 16, 2026 | 909.00 | 922.00 | 907.00 | 920.00 | 908.24 | 1.43% | 4,500 |
| Sep 15, 2026 | 925.00 | 925.00 | 905.00 | 907.00 | 895.41 | -1.95% | 9,200 |
| Sep 14, 2026 | 919.00 | 925.00 | 892.00 | 925.00 | 913.18 | 0.65% | 20,600 |
| Sep 11, 2026 | 912.00 | 922.00 | 901.00 | 919.00 | 907.26 | 0.44% | 9,200 |
| Sep 10, 2026 | 907.00 | 921.00 | 897.00 | 915.00 | 903.31 | 0.55% | 8,100 |
| Sep 9, 2026 | 924.00 | 924.00 | 901.00 | 910.00 | 898.37 | -1.52% | 5,900 |
| Sep 8, 2026 | 922.00 | 933.00 | 910.00 | 924.00 | 912.19 | -1.39% | 5,500 |
| Sep 7, 2026 | 927.00 | 937.00 | 924.00 | 937.00 | 925.03 | 1.41% | 3,700 |
| Sep 4, 2026 | 919.00 | 924.00 | 912.00 | 924.00 | 912.19 | 1.32% | 3,200 |
| Sep 3, 2026 | 913.00 | 917.00 | 911.00 | 912.00 | 900.35 | -0.87% | 2,600 |
| Sep 2, 2026 | 925.00 | 928.00 | 920.00 | 920.00 | 908.24 | -0.54% | 2,300 |
| Sep 1, 2026 | 945.00 | 945.00 | 925.00 | 925.00 | 913.18 | -2.12% | 5,700 |
| Aug 31, 2026 | 950.00 | 950.00 | 935.00 | 945.00 | 932.92 | -0.53% | 12,200 |
| Aug 28, 2026 | 951.00 | 955.00 | 944.00 | 950.00 | 937.86 | 0.42% | 4,900 |
| Aug 27, 2026 | 936.00 | 950.00 | 936.00 | 946.00 | 933.91 | 1.07% | 5,000 |
| Aug 26, 2026 | 931.00 | 943.00 | 930.00 | 936.00 | 924.04 | -0.11% | 3,200 |
| Aug 25, 2026 | 934.00 | 937.00 | 929.00 | 937.00 | 925.03 | 0.32% | 5,500 |
| Aug 24, 2026 | 930.00 | 934.00 | 928.00 | 934.00 | 922.06 | 0.21% | 1,100 |
| Aug 21, 2026 | 929.00 | 932.00 | 925.00 | 932.00 | 920.09 | 1.19% | 2,100 |
| Aug 20, 2026 | 927.00 | 929.00 | 921.00 | 921.00 | 909.23 | -0.65% | 1,100 |
| Aug 19, 2026 | 915.00 | 933.00 | 915.00 | 927.00 | 915.15 | 0.65% | 4,400 |
| Aug 18, 2026 | 921.00 | 927.00 | 920.00 | 921.00 | 909.23 | -0.32% | 1,800 |
| Aug 17, 2026 | 917.00 | 934.00 | 912.00 | 924.00 | 912.19 | 1.54% | 12,300 |
| Aug 14, 2026 | 903.00 | 910.00 | 897.00 | 910.00 | 898.37 | 0.78% | 4,400 |
| Aug 13, 2026 | 904.00 | 904.00 | 898.00 | 903.00 | 891.46 | 0.44% | 1,900 |
| Aug 12, 2026 | 897.00 | 906.00 | 895.00 | 899.00 | 887.51 | -0.44% | 3,600 |
| Aug 10, 2026 | 901.00 | 904.00 | 890.00 | 903.00 | 891.46 | -1.20% | 10,600 |
| Aug 7, 2026 | 910.00 | 914.00 | 910.00 | 914.00 | 902.32 | -0.22% | 800 |
| Aug 6, 2026 | 914.00 | 924.00 | 914.00 | 916.00 | 904.29 | 0.22% | 2,000 |
| Aug 5, 2026 | 928.00 | 928.00 | 913.00 | 914.00 | 902.32 | -0.44% | 6,800 |
| Aug 4, 2026 | 900.00 | 918.00 | 900.00 | 918.00 | 906.27 | 2.57% | 6,400 |
| Aug 3, 2026 | 900.00 | 902.00 | 895.00 | 895.00 | 883.56 | -0.22% | 1,400 |
| Jul 31, 2026 | 895.00 | 900.00 | 895.00 | 897.00 | 885.54 | 0.22% | 1,300 |
| Jul 30, 2026 | 894.00 | 898.00 | 889.00 | 895.00 | 883.56 | - | 1,800 |
| Jul 29, 2026 | 895.00 | 896.00 | 888.00 | 895.00 | 883.56 | - | 5,500 |
| Jul 28, 2026 | 900.00 | 901.00 | 895.00 | 895.00 | 883.56 | - | 4,700 |
| Jul 27, 2026 | 896.00 | 896.00 | 895.00 | 895.00 | 883.56 | -0.44% | 2,100 |
| Jul 24, 2026 | 894.00 | 903.00 | 890.00 | 899.00 | 887.51 | 0.90% | 2,400 |