Wood One Co.,Ltd. (TYO:7898)
Japan · Delayed Price · Currency is JPY 871.00
+4.00 (0.46%)
Jun 3, 2026, 1:44 PM JST
Wood One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 862.00 | 865.00 | 858.00 | 858.00 | 858.00 | -0.81% | 5,800 |
| May 22, 2026 | 858.00 | 870.00 | 858.00 | 865.00 | 865.00 | 0.46% | 5,200 |
| May 21, 2026 | 860.00 | 868.00 | 858.00 | 861.00 | 861.00 | 0.23% | 10,100 |
| May 20, 2026 | 870.00 | 870.00 | 852.00 | 859.00 | 859.00 | -1.26% | 7,600 |
| May 19, 2026 | 870.00 | 880.00 | 865.00 | 870.00 | 870.00 | 0.46% | 9,300 |
| May 18, 2026 | 855.00 | 866.00 | 851.00 | 866.00 | 866.00 | -0.12% | 18,100 |
| May 15, 2026 | 904.00 | 904.00 | 867.00 | 867.00 | 867.00 | -2.58% | 19,900 |
| May 14, 2026 | 930.00 | 930.00 | 876.00 | 890.00 | 890.00 | -4.91% | 54,700 |
| May 13, 2026 | 950.00 | 959.00 | 923.00 | 936.00 | 936.00 | -1.58% | 20,800 |
| May 12, 2026 | 960.00 | 960.00 | 937.00 | 951.00 | 951.00 | 2.26% | 23,800 |
| May 11, 2026 | 961.00 | 964.00 | 928.00 | 930.00 | 930.00 | -4.02% | 33,200 |
| 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 | -1.01% | 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 |