W TOKYO Inc. (TYO:9159)
Japan · Delayed Price · Currency is JPY 1,972.00
+31.00 (1.60%)
Aug 24, 2026, 3:30 PM JST
W TOKYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 1,876.00 | 1,920.00 | 1,876.00 | 1,903.00 | 1,903.00 | 1.44% | 7,900 |
| Jul 1, 2026 | 1,903.00 | 1,920.00 | 1,874.00 | 1,876.00 | 1,876.00 | 0.21% | 4,500 |
| Jun 30, 2026 | 1,929.00 | 1,929.00 | 1,872.00 | 1,872.00 | 1,872.00 | -2.95% | 3,000 |
| Jun 29, 2026 | 1,865.00 | 1,929.00 | 1,850.00 | 1,929.00 | 1,929.00 | 2.61% | 3,900 |
| Jun 26, 2026 | 1,843.00 | 1,940.00 | 1,843.00 | 1,880.00 | 1,880.00 | 1.08% | 10,400 |
| Jun 25, 2026 | 1,838.00 | 1,896.00 | 1,816.00 | 1,860.00 | 1,860.00 | -0.48% | 7,600 |
| Jun 24, 2026 | 1,852.00 | 1,889.00 | 1,801.00 | 1,869.00 | 1,869.00 | 1.74% | 13,700 |
| Jun 23, 2026 | 1,877.00 | 1,899.00 | 1,837.00 | 1,837.00 | 1,837.00 | -2.08% | 8,400 |
| 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 |