W TOKYO Inc. (TYO:9159)
Japan · Delayed Price · Currency is JPY 1,943.00
+7.00 (0.36%)
Sep 14, 2026, 3:24 PM JST
W TOKYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 1,939.00 | 1,972.00 | 1,939.00 | 1,943.00 | 1,943.00 | 0.36% | 2,400 |
| Sep 11, 2026 | 1,940.00 | 1,940.00 | 1,930.00 | 1,936.00 | 1,936.00 | -1.02% | 2,700 |
| Sep 10, 2026 | 1,952.00 | 1,960.00 | 1,937.00 | 1,956.00 | 1,956.00 | -0.36% | 3,800 |
| Sep 9, 2026 | 1,960.00 | 1,985.00 | 1,955.00 | 1,963.00 | 1,963.00 | -0.86% | 8,900 |
| Sep 8, 2026 | 1,968.00 | 1,980.00 | 1,936.00 | 1,980.00 | 1,980.00 | -0.45% | 6,600 |
| Sep 7, 2026 | 1,967.00 | 1,989.00 | 1,967.00 | 1,989.00 | 1,989.00 | 0.15% | 2,400 |
| Sep 4, 2026 | 1,990.00 | 2,012.00 | 1,986.00 | 1,986.00 | 1,986.00 | -0.40% | 1,100 |
| Sep 3, 2026 | 1,990.00 | 1,999.00 | 1,965.00 | 1,994.00 | 1,994.00 | -0.05% | 3,400 |
| Sep 2, 2026 | 2,000.00 | 2,000.00 | 1,994.00 | 1,995.00 | 1,995.00 | -0.30% | 3,500 |
| Sep 1, 2026 | 2,037.00 | 2,037.00 | 2,001.00 | 2,001.00 | 2,001.00 | -1.77% | 500 |
| Aug 31, 2026 | 2,045.00 | 2,049.00 | 2,001.00 | 2,037.00 | 2,037.00 | 1.49% | 1,800 |
| Aug 28, 2026 | 2,064.00 | 2,064.00 | 1,994.00 | 2,007.00 | 2,007.00 | -2.76% | 3,900 |
| Aug 27, 2026 | 2,068.00 | 2,068.00 | 2,031.00 | 2,064.00 | 2,064.00 | 0.78% | 2,500 |
| Aug 26, 2026 | 2,046.00 | 2,050.00 | 2,026.00 | 2,048.00 | 2,048.00 | 1.14% | 4,600 |
| Aug 25, 2026 | 1,936.00 | 2,025.00 | 1,936.00 | 2,025.00 | 2,025.00 | 2.69% | 4,300 |
| Aug 24, 2026 | 1,901.00 | 1,972.00 | 1,901.00 | 1,972.00 | 1,972.00 | 1.60% | 5,000 |
| Aug 21, 2026 | 1,884.00 | 1,950.00 | 1,884.00 | 1,941.00 | 1,941.00 | 4.98% | 11,300 |
| Aug 20, 2026 | 1,840.00 | 1,849.00 | 1,827.00 | 1,849.00 | 1,849.00 | 0.27% | 1,000 |
| Aug 19, 2026 | 1,820.00 | 1,844.00 | 1,781.00 | 1,844.00 | 1,844.00 | 1.43% | 6,400 |
| Aug 18, 2026 | 1,848.00 | 1,848.00 | 1,804.00 | 1,818.00 | 1,818.00 | -0.98% | 5,100 |
| Aug 17, 2026 | 1,882.00 | 1,882.00 | 1,747.00 | 1,836.00 | 1,836.00 | -4.08% | 30,800 |
| Aug 14, 2026 | 1,914.00 | 1,930.00 | 1,889.00 | 1,914.00 | 1,914.00 | 1.22% | 14,900 |
| Aug 13, 2026 | 1,911.00 | 1,915.00 | 1,891.00 | 1,891.00 | 1,891.00 | -0.21% | 3,000 |
| Aug 12, 2026 | 1,886.00 | 1,900.00 | 1,884.00 | 1,895.00 | 1,895.00 | 0.53% | 1,500 |
| Aug 10, 2026 | 1,895.00 | 1,898.00 | 1,880.00 | 1,885.00 | 1,885.00 | -0.63% | 5,500 |
| Aug 7, 2026 | 1,903.00 | 1,924.00 | 1,886.00 | 1,897.00 | 1,897.00 | -1.20% | 4,000 |
| Aug 6, 2026 | 1,909.00 | 1,925.00 | 1,902.00 | 1,920.00 | 1,920.00 | 1.86% | 3,700 |
| Aug 5, 2026 | 1,888.00 | 1,900.00 | 1,885.00 | 1,885.00 | 1,885.00 | -0.16% | 1,700 |
| Aug 4, 2026 | 1,888.00 | 1,897.00 | 1,888.00 | 1,888.00 | 1,888.00 | - | 400 |
| Aug 3, 2026 | 1,890.00 | 1,915.00 | 1,880.00 | 1,888.00 | 1,888.00 | -0.11% | 5,000 |
| Jul 31, 2026 | 1,881.00 | 1,918.00 | 1,881.00 | 1,890.00 | 1,890.00 | 0.53% | 3,300 |
| Jul 30, 2026 | 1,907.00 | 1,910.00 | 1,880.00 | 1,880.00 | 1,880.00 | - | 4,700 |
| Jul 29, 2026 | 1,905.00 | 1,910.00 | 1,880.00 | 1,880.00 | 1,880.00 | -0.84% | 2,800 |
| Jul 28, 2026 | 1,893.00 | 1,930.00 | 1,892.00 | 1,896.00 | 1,896.00 | 0.32% | 3,300 |
| Jul 27, 2026 | 1,885.00 | 1,915.00 | 1,881.00 | 1,890.00 | 1,890.00 | 0.48% | 2,500 |
| Jul 24, 2026 | 1,877.00 | 1,914.00 | 1,866.00 | 1,881.00 | 1,881.00 | 0.43% | 3,800 |
| Jul 23, 2026 | 1,872.00 | 1,897.00 | 1,872.00 | 1,873.00 | 1,873.00 | -1.78% | 2,100 |
| Jul 22, 2026 | 1,886.00 | 1,907.00 | 1,873.00 | 1,907.00 | 1,907.00 | 0.37% | 2,400 |
| Jul 21, 2026 | 1,863.00 | 1,900.00 | 1,863.00 | 1,900.00 | 1,900.00 | 1.60% | 1,000 |
| Jul 17, 2026 | 1,870.00 | 1,875.00 | 1,811.00 | 1,870.00 | 1,870.00 | -0.05% | 18,800 |
| Jul 16, 2026 | 1,881.00 | 1,890.00 | 1,871.00 | 1,871.00 | 1,871.00 | -1.01% | 2,600 |
| Jul 15, 2026 | 1,871.00 | 1,891.00 | 1,871.00 | 1,890.00 | 1,890.00 | 1.02% | 1,400 |
| Jul 14, 2026 | 1,880.00 | 1,883.00 | 1,871.00 | 1,871.00 | 1,871.00 | -0.43% | 2,600 |
| Jul 13, 2026 | 1,897.00 | 1,922.00 | 1,879.00 | 1,879.00 | 1,879.00 | -1.57% | 3,900 |
| Jul 10, 2026 | 1,887.00 | 1,909.00 | 1,885.00 | 1,909.00 | 1,909.00 | 1.54% | 2,300 |
| Jul 9, 2026 | 1,886.00 | 1,906.00 | 1,880.00 | 1,880.00 | 1,880.00 | -1.93% | 2,800 |
| Jul 8, 2026 | 1,887.00 | 1,917.00 | 1,880.00 | 1,917.00 | 1,917.00 | -0.52% | 2,300 |
| Jul 7, 2026 | 1,909.00 | 1,940.00 | 1,875.00 | 1,927.00 | 1,927.00 | 1.47% | 6,500 |
| Jul 6, 2026 | 1,900.00 | 1,919.00 | 1,886.00 | 1,899.00 | 1,899.00 | -0.89% | 2,000 |
| Jul 3, 2026 | 1,885.00 | 1,919.00 | 1,876.00 | 1,916.00 | 1,916.00 | 0.68% | 3,000 |