W TOKYO Inc. (TYO:9159)
Japan · Delayed Price · Currency is JPY 1,879.00
+42.00 (2.29%)
Jun 24, 2026, 11:06 AM JST
W TOKYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1,877.00 | 1,899.00 | 1,854.00 | 1,855.00 | - | -1.12% | 6,900 |
| Jun 22, 2026 | 1,881.00 | 1,933.00 | 1,875.00 | 1,876.00 | 1,876.00 | -1.26% | 7,900 |
| Jun 19, 2026 | 1,913.00 | 1,913.00 | 1,877.00 | 1,900.00 | 1,900.00 | -1.50% | 5,900 |
| Jun 18, 2026 | 1,936.00 | 1,936.00 | 1,890.00 | 1,929.00 | 1,929.00 | -0.41% | 4,600 |
| Jun 17, 2026 | 1,865.00 | 1,960.00 | 1,865.00 | 1,937.00 | 1,937.00 | 2.60% | 6,200 |
| Jun 16, 2026 | 1,876.00 | 1,941.00 | 1,871.00 | 1,888.00 | 1,888.00 | -0.32% | 5,800 |
| Jun 15, 2026 | 1,862.00 | 1,909.00 | 1,842.00 | 1,894.00 | 1,894.00 | 1.72% | 6,300 |
| Jun 12, 2026 | 1,928.00 | 1,928.00 | 1,843.00 | 1,862.00 | 1,862.00 | -1.38% | 11,700 |
| Jun 11, 2026 | 1,920.00 | 1,920.00 | 1,876.00 | 1,888.00 | 1,888.00 | -0.94% | 6,000 |
| Jun 10, 2026 | 1,892.00 | 1,936.00 | 1,892.00 | 1,906.00 | 1,906.00 | -0.16% | 14,200 |
| Jun 9, 2026 | 1,920.00 | 1,965.00 | 1,900.00 | 1,909.00 | 1,909.00 | -2.10% | 63,600 |
| Jun 8, 2026 | 1,945.00 | 1,979.00 | 1,920.00 | 1,950.00 | 1,950.00 | -1.76% | 7,600 |
| Jun 5, 2026 | 1,910.00 | 2,032.00 | 1,910.00 | 1,985.00 | 1,985.00 | 3.06% | 16,400 |
| Jun 3, 2026 | 1,920.00 | 1,946.00 | 1,824.00 | 1,926.00 | 1,926.00 | -0.21% | 12,200 |
| Jun 2, 2026 | 2,055.00 | 2,055.00 | 1,920.00 | 1,930.00 | 1,930.00 | -6.76% | 29,100 |
| Jun 1, 2026 | 2,201.00 | 2,223.00 | 2,031.00 | 2,070.00 | 2,070.00 | 1.62% | 41,000 |
| May 29, 2026 | 2,025.00 | 2,080.00 | 2,004.00 | 2,037.00 | 2,037.00 | 0.59% | 8,700 |
| May 28, 2026 | 2,005.00 | 2,030.00 | 1,966.00 | 2,025.00 | 2,025.00 | 1.71% | 10,900 |
| May 27, 2026 | 2,014.00 | 2,024.00 | 1,951.00 | 1,991.00 | 1,991.00 | -0.90% | 14,800 |
| May 26, 2026 | 2,030.00 | 2,074.00 | 2,008.00 | 2,009.00 | 2,009.00 | -0.45% | 12,400 |
| May 25, 2026 | 2,084.00 | 2,133.00 | 1,975.00 | 2,018.00 | 2,018.00 | -0.79% | 16,000 |
| May 22, 2026 | 2,000.00 | 2,045.00 | 2,000.00 | 2,034.00 | 2,034.00 | 1.29% | 19,300 |
| May 21, 2026 | 2,012.00 | 2,050.00 | 1,990.00 | 2,008.00 | 2,008.00 | 0.15% | 27,300 |
| May 20, 2026 | 2,165.00 | 2,165.00 | 1,987.00 | 2,005.00 | 2,005.00 | -6.18% | 21,300 |
| May 19, 2026 | 2,140.00 | 2,230.00 | 2,133.00 | 2,137.00 | 2,137.00 | 0.90% | 20,900 |
| May 18, 2026 | 2,129.00 | 2,168.00 | 2,050.00 | 2,118.00 | 2,118.00 | 8.67% | 46,400 |
| May 15, 2026 | 1,960.00 | 1,970.00 | 1,931.00 | 1,949.00 | 1,949.00 | -2.16% | 8,600 |
| May 14, 2026 | 1,969.00 | 1,995.00 | 1,966.00 | 1,992.00 | 1,992.00 | 1.01% | 6,700 |
| May 13, 2026 | 1,971.00 | 2,010.00 | 1,951.00 | 1,972.00 | 1,972.00 | -2.09% | 7,000 |
| May 12, 2026 | 2,011.00 | 2,030.00 | 1,974.00 | 2,014.00 | 2,014.00 | 0.15% | 9,500 |
| May 11, 2026 | 2,023.00 | 2,037.00 | 2,001.00 | 2,011.00 | 2,011.00 | -0.40% | 13,700 |
| May 8, 2026 | 2,019.00 | 2,038.00 | 2,011.00 | 2,019.00 | 2,019.00 | -0.49% | 5,700 |
| May 7, 2026 | 2,084.00 | 2,084.00 | 2,006.00 | 2,029.00 | 2,029.00 | -0.25% | 7,700 |
| May 1, 2026 | 2,033.00 | 2,083.00 | 2,030.00 | 2,034.00 | 2,034.00 | -0.34% | 5,900 |
| Apr 30, 2026 | 2,045.00 | 2,069.00 | 2,000.00 | 2,041.00 | 2,041.00 | -0.15% | 15,400 |
| Apr 28, 2026 | 2,065.00 | 2,100.00 | 2,025.00 | 2,044.00 | 2,044.00 | -1.06% | 12,300 |
| Apr 27, 2026 | 2,102.00 | 2,105.00 | 2,020.00 | 2,066.00 | 2,066.00 | -1.99% | 16,600 |
| Apr 24, 2026 | 2,130.00 | 2,155.00 | 2,095.00 | 2,108.00 | 2,108.00 | -0.99% | 10,700 |
| Apr 23, 2026 | 2,270.00 | 2,270.00 | 2,128.00 | 2,129.00 | 2,129.00 | -6.21% | 27,400 |
| Apr 22, 2026 | 2,313.00 | 2,340.00 | 2,260.00 | 2,270.00 | 2,270.00 | -3.94% | 12,600 |
| Apr 21, 2026 | 2,372.00 | 2,373.00 | 2,268.00 | 2,363.00 | 2,363.00 | 1.42% | 18,700 |
| Apr 20, 2026 | 2,400.00 | 2,436.00 | 2,300.00 | 2,330.00 | 2,330.00 | -0.85% | 34,500 |
| Apr 17, 2026 | 2,277.00 | 2,391.00 | 2,222.00 | 2,350.00 | 2,350.00 | 7.95% | 44,400 |
| Apr 16, 2026 | 2,281.00 | 2,281.00 | 2,167.00 | 2,177.00 | 2,177.00 | -3.37% | 24,200 |
| Apr 15, 2026 | 2,151.00 | 2,255.00 | 2,151.00 | 2,253.00 | 2,253.00 | 5.13% | 30,800 |
| Apr 14, 2026 | 2,100.00 | 2,151.00 | 2,098.00 | 2,143.00 | 2,143.00 | 3.38% | 26,000 |
| Apr 13, 2026 | 2,024.00 | 2,078.00 | 1,988.00 | 2,073.00 | 2,073.00 | 2.42% | 30,400 |
| Apr 10, 2026 | 2,113.00 | 2,113.00 | 2,002.00 | 2,024.00 | 2,024.00 | -2.83% | 33,400 |
| Apr 9, 2026 | 2,089.00 | 2,138.00 | 2,068.00 | 2,083.00 | 2,083.00 | -2.16% | 23,200 |
| Apr 8, 2026 | 2,199.00 | 2,199.00 | 2,056.00 | 2,129.00 | 2,129.00 | 0.95% | 72,100 |