W TOKYO Inc. (TYO:9159)
Japan · Delayed Price · Currency is JPY 1,949.00
+400.00 (25.82%)
At close: Mar 30, 2026
W TOKYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,520.00 | 1,560.00 | 1,520.00 | 1,549.00 | 1,549.00 | 1.91% | 400 |
| Mar 26, 2026 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | -1.30% | 100 |
| Mar 25, 2026 | 1,554.00 | 1,554.00 | 1,520.00 | 1,540.00 | 1,540.00 | 0.92% | 3,800 |
| Mar 24, 2026 | 1,485.00 | 1,528.00 | 1,485.00 | 1,526.00 | 1,526.00 | 0.07% | 3,200 |
| Mar 23, 2026 | 1,563.00 | 1,571.00 | 1,504.00 | 1,525.00 | 1,525.00 | -4.39% | 45,500 |
| Mar 19, 2026 | 1,557.00 | 1,599.00 | 1,557.00 | 1,595.00 | 1,595.00 | 1.72% | 2,100 |
| Mar 18, 2026 | 1,579.00 | 1,599.00 | 1,568.00 | 1,568.00 | 1,568.00 | -0.44% | 2,700 |
| Mar 17, 2026 | 1,583.00 | 1,676.00 | 1,575.00 | 1,575.00 | 1,575.00 | -0.51% | 7,500 |
| Mar 16, 2026 | 1,583.00 | 1,599.00 | 1,580.00 | 1,583.00 | 1,583.00 | - | 1,400 |
| Mar 13, 2026 | 1,572.00 | 1,600.00 | 1,570.00 | 1,583.00 | 1,583.00 | -1.00% | 1,400 |
| Mar 12, 2026 | 1,565.00 | 1,599.00 | 1,549.00 | 1,599.00 | 1,599.00 | 1.20% | 3,400 |
| Mar 11, 2026 | 1,567.00 | 1,600.00 | 1,567.00 | 1,580.00 | 1,580.00 | 0.83% | 2,400 |
| Mar 10, 2026 | 1,586.00 | 1,590.00 | 1,559.00 | 1,567.00 | 1,567.00 | -0.76% | 2,700 |
| Mar 9, 2026 | 1,509.00 | 1,579.00 | 1,503.00 | 1,579.00 | 1,579.00 | -0.63% | 18,600 |
| Mar 6, 2026 | 1,580.00 | 1,605.00 | 1,580.00 | 1,589.00 | 1,589.00 | 0.51% | 700 |
| Mar 5, 2026 | 1,580.00 | 1,581.00 | 1,551.00 | 1,581.00 | 1,581.00 | 0.89% | 1,500 |
| Mar 4, 2026 | 1,559.00 | 1,580.00 | 1,540.00 | 1,567.00 | 1,567.00 | -0.89% | 5,700 |
| Mar 3, 2026 | 1,599.00 | 1,605.00 | 1,566.00 | 1,581.00 | 1,581.00 | -3.54% | 7,100 |
| Mar 2, 2026 | 1,592.00 | 1,639.00 | 1,575.00 | 1,639.00 | 1,639.00 | 2.89% | 3,200 |
| Feb 27, 2026 | 1,591.00 | 1,600.00 | 1,587.00 | 1,593.00 | 1,593.00 | 0.38% | 4,100 |
| Feb 26, 2026 | 1,604.00 | 1,615.00 | 1,576.00 | 1,587.00 | 1,587.00 | -1.73% | 2,800 |
| Feb 25, 2026 | 1,598.00 | 1,615.00 | 1,590.00 | 1,615.00 | 1,615.00 | 0.94% | 2,700 |
| Feb 24, 2026 | 1,615.00 | 1,620.00 | 1,599.00 | 1,600.00 | 1,600.00 | -0.12% | 2,300 |
| Feb 20, 2026 | 1,617.00 | 1,627.00 | 1,602.00 | 1,602.00 | 1,602.00 | -0.68% | 2,000 |
| Feb 19, 2026 | 1,627.00 | 1,627.00 | 1,613.00 | 1,613.00 | 1,613.00 | -1.22% | 2,800 |
| Feb 18, 2026 | 1,612.00 | 1,633.00 | 1,611.00 | 1,633.00 | 1,633.00 | 1.30% | 1,900 |
| Feb 17, 2026 | 1,610.00 | 1,631.00 | 1,606.00 | 1,612.00 | 1,612.00 | -3.93% | 11,800 |
| Feb 16, 2026 | 1,720.00 | 1,723.00 | 1,651.00 | 1,678.00 | 1,678.00 | -0.12% | 2,700 |
| Feb 13, 2026 | 1,662.00 | 1,700.00 | 1,612.00 | 1,680.00 | 1,680.00 | -1.23% | 8,600 |
| Feb 12, 2026 | 1,760.00 | 1,760.00 | 1,701.00 | 1,701.00 | 1,701.00 | -3.35% | 2,400 |
| Feb 10, 2026 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1.15% | 1,000 |
| Feb 9, 2026 | 1,711.00 | 1,740.00 | 1,700.00 | 1,740.00 | 1,740.00 | 1.69% | 1,500 |
| Feb 6, 2026 | 1,745.00 | 1,745.00 | 1,708.00 | 1,711.00 | 1,711.00 | -1.95% | 1,600 |
| Feb 5, 2026 | 1,749.00 | 1,749.00 | 1,710.00 | 1,745.00 | 1,745.00 | 1.81% | 2,600 |
| Feb 4, 2026 | 1,728.00 | 1,731.00 | 1,705.00 | 1,714.00 | 1,714.00 | -1.49% | 2,000 |
| Feb 3, 2026 | 1,740.00 | 1,777.00 | 1,724.00 | 1,740.00 | 1,740.00 | -0.23% | 1,500 |
| Feb 2, 2026 | 1,727.00 | 1,784.00 | 1,727.00 | 1,744.00 | 1,744.00 | 0.63% | 2,700 |
| Jan 30, 2026 | 1,740.00 | 1,755.00 | 1,721.00 | 1,733.00 | 1,733.00 | 1.70% | 3,800 |
| Jan 29, 2026 | 1,704.00 | 1,719.00 | 1,704.00 | 1,704.00 | 1,704.00 | -0.76% | 1,900 |
| Jan 28, 2026 | 1,680.00 | 1,717.00 | 1,680.00 | 1,717.00 | 1,717.00 | 0.76% | 700 |
| Jan 27, 2026 | 1,664.00 | 1,710.00 | 1,664.00 | 1,704.00 | 1,704.00 | 1.79% | 3,300 |
| Jan 26, 2026 | 1,718.00 | 1,718.00 | 1,674.00 | 1,674.00 | 1,674.00 | -0.36% | 1,500 |
| Jan 23, 2026 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | -0.12% | 400 |
| Jan 22, 2026 | 1,697.00 | 1,713.00 | 1,681.00 | 1,682.00 | 1,682.00 | -1.41% | 2,500 |
| Jan 21, 2026 | 1,712.00 | 1,723.00 | 1,650.00 | 1,706.00 | 1,706.00 | -1.56% | 7,500 |
| Jan 20, 2026 | 1,762.00 | 1,762.00 | 1,733.00 | 1,733.00 | 1,733.00 | 0.64% | 1,300 |
| Jan 19, 2026 | 1,720.00 | 1,750.00 | 1,705.00 | 1,722.00 | 1,722.00 | 1.23% | 8,800 |
| Jan 16, 2026 | 1,696.00 | 1,753.00 | 1,680.00 | 1,701.00 | 1,701.00 | -0.41% | 4,500 |
| Jan 15, 2026 | 1,660.00 | 1,708.00 | 1,660.00 | 1,708.00 | 1,708.00 | 2.95% | 3,900 |
| Jan 14, 2026 | 1,655.00 | 1,705.00 | 1,655.00 | 1,659.00 | 1,659.00 | 0.24% | 3,500 |