Skip to main content
World Holdings Co., Ltd. (TYO:2429)
Japan flag Japan · Delayed Price · Currency is JPY
2,689.00
-109.00 (-3.90%)
At close: Mar 9, 2026

World Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,659.002,704.002,636.002,689.002,689.00-3.90%100,300
Mar 6, 20262,739.002,800.002,708.002,798.002,798.002.79%59,400
Mar 5, 20262,688.002,757.002,672.002,722.002,722.004.21%111,300
Mar 4, 20262,650.002,684.002,559.002,612.002,612.00-3.58%164,200
Mar 3, 20262,798.002,798.002,701.002,709.002,709.00-4.55%142,300
Mar 2, 20262,838.002,839.002,780.002,838.002,838.00-0.63%80,300
Feb 27, 20262,845.002,856.002,811.002,856.002,856.000.81%142,400
Feb 26, 20262,858.002,901.002,833.002,833.002,833.00-0.81%112,400
Feb 25, 20262,824.002,866.002,795.002,856.002,856.001.93%108,800
Feb 24, 20262,802.002,832.002,791.002,802.002,802.00-0.21%81,600
Feb 20, 20262,829.002,829.002,785.002,808.002,808.00-0.99%62,300
Feb 19, 20262,810.002,842.002,778.002,836.002,836.001.83%82,300
Feb 18, 20262,764.002,810.002,738.002,785.002,785.001.57%85,900
Feb 17, 20262,694.002,765.002,658.002,742.002,742.000.85%145,100
Feb 16, 20262,773.002,806.002,690.002,719.002,719.005.67%258,400
Feb 13, 20262,620.002,645.002,497.002,573.002,573.00-1.94%209,300
Feb 12, 20262,638.002,647.002,620.002,624.002,624.00-0.53%73,600
Feb 10, 20262,586.002,660.002,586.002,638.002,638.002.01%61,400
Feb 9, 20262,590.002,600.002,562.002,586.002,586.001.13%40,200
Feb 6, 20262,556.002,559.002,526.002,557.002,557.00-0.39%56,600
Feb 5, 20262,557.002,567.002,538.002,567.002,567.001.95%51,100
Feb 4, 20262,515.002,531.002,489.002,518.002,518.000.28%48,900
Feb 3, 20262,511.002,517.002,484.002,511.002,511.001.05%48,200
Feb 2, 20262,528.002,548.002,478.002,485.002,485.00-1.66%59,800
Jan 30, 20262,519.002,538.002,506.002,527.002,527.000.32%34,700
Jan 29, 20262,539.002,539.002,469.002,519.002,519.00-0.79%102,300
Jan 28, 20262,575.002,588.002,535.002,539.002,539.00-2.87%70,100
Jan 27, 20262,586.002,624.002,555.002,614.002,614.001.08%76,100
Jan 26, 20262,615.002,622.002,577.002,586.002,586.00-2.30%83,200
Jan 23, 20262,680.002,691.002,645.002,647.002,647.00-1.19%59,400
Jan 22, 20262,676.002,700.002,664.002,679.002,679.000.11%44,000
Jan 21, 20262,693.002,704.002,668.002,676.002,676.00-1.22%62,100
Jan 20, 20262,760.002,768.002,707.002,709.002,709.00-1.99%49,900
Jan 19, 20262,828.002,828.002,755.002,764.002,764.00-2.92%75,100
Jan 16, 20262,860.002,862.002,809.002,847.002,847.00-0.25%69,400
Jan 15, 20262,800.002,855.002,800.002,854.002,854.002.00%123,300
Jan 14, 20262,748.002,798.002,744.002,798.002,798.001.82%140,500
Jan 13, 20262,791.002,813.002,742.002,748.002,748.00-0.94%142,900
Jan 9, 20262,719.002,775.002,719.002,774.002,774.002.25%88,400
Jan 8, 20262,697.002,716.002,692.002,713.002,713.001.80%99,800
Jan 7, 20262,658.002,679.002,647.002,665.002,665.001.06%93,600
Jan 6, 20262,635.002,643.002,620.002,637.002,637.00-61,100
Jan 5, 20262,594.002,659.002,588.002,637.002,637.001.66%152,800
Dec 30, 20252,580.002,616.002,567.002,594.002,594.00-0.23%69,700
Dec 29, 20252,566.002,624.002,566.002,600.002,600.00-2.66%168,700
Dec 26, 20252,680.002,700.002,661.002,671.002,564.80-0.07%159,400
Dec 25, 20252,667.002,678.002,656.002,673.002,566.720.60%51,400
Dec 24, 20252,651.002,670.002,650.002,657.002,551.36-0.23%87,100
Dec 23, 20252,659.002,666.002,647.002,663.002,557.120.45%56,100
Dec 22, 20252,658.002,666.002,642.002,651.002,545.600.30%109,300
Dec 19, 20252,620.002,644.002,614.002,643.002,537.911.07%64,000
Dec 18, 20252,604.002,624.002,593.002,615.002,511.030.81%53,000
Dec 17, 20252,623.002,628.002,577.002,594.002,490.86-1.11%69,300
Dec 16, 20252,650.002,654.002,611.002,623.002,518.71-0.87%85,400
Dec 15, 20252,609.002,646.002,600.002,646.002,540.791.42%53,700
Dec 12, 20252,581.002,609.002,581.002,609.002,505.272.19%53,100
Dec 11, 20252,601.002,610.002,552.002,553.002,451.49-1.85%53,700
Dec 10, 20252,625.002,633.002,600.002,601.002,497.58-0.31%46,600
Dec 9, 20252,645.002,650.002,609.002,609.002,505.27-1.47%59,900
Dec 8, 20252,613.002,649.002,601.002,648.002,542.711.53%75,000
Dec 5, 20252,631.002,634.002,601.002,608.002,504.30-1.55%74,700
Dec 4, 20252,635.002,652.002,628.002,649.002,543.670.61%38,900
Dec 3, 20252,660.002,665.002,625.002,633.002,528.31-0.64%56,900
Dec 2, 20252,662.002,663.002,625.002,650.002,544.63-0.45%52,600
Dec 1, 20252,647.002,667.002,626.002,662.002,556.160.57%63,200
Nov 28, 20252,610.002,647.002,610.002,647.002,541.751.46%42,000
Nov 27, 20252,666.002,676.002,604.002,609.002,505.27-1.73%59,700
Nov 26, 20252,641.002,670.002,634.002,655.002,549.441.14%67,500
Nov 25, 20252,640.002,665.002,620.002,625.002,520.630.34%71,600
Nov 21, 20252,537.002,619.002,537.002,616.002,511.991.12%60,100
Nov 20, 20252,540.002,612.002,540.002,587.002,484.142.58%48,400
Nov 19, 20252,549.002,553.002,502.002,522.002,421.72-0.86%45,400
Nov 18, 20252,607.002,607.002,544.002,544.002,442.85-2.97%54,800
Nov 17, 20252,638.002,648.002,613.002,622.002,517.75-0.27%58,700
Nov 14, 20252,574.002,629.002,572.002,629.002,524.471.35%90,100
Nov 13, 20252,545.002,605.002,545.002,594.002,490.861.73%77,600
Nov 12, 20252,486.002,564.002,485.002,550.002,448.613.24%89,800
Nov 11, 20252,482.002,483.002,449.002,470.002,371.790.04%84,200
Nov 10, 20252,516.002,550.002,456.002,469.002,370.83-3.78%355,600
Nov 7, 20252,601.002,663.002,553.002,566.002,463.97-1.46%125,800
Nov 6, 20252,574.002,630.002,548.002,604.002,500.461.52%158,000
Nov 5, 20252,525.002,565.002,454.002,565.002,463.011.26%136,800
Nov 4, 20252,512.002,561.002,501.002,533.002,432.290.88%46,200
Oct 31, 20252,504.002,515.002,487.002,511.002,411.160.60%36,000
Oct 30, 20252,483.002,516.002,482.002,496.002,396.760.52%43,600
Oct 29, 20252,535.002,540.002,483.002,483.002,384.27-1.70%58,400
Oct 28, 20252,605.002,610.002,526.002,526.002,425.57-3.59%52,100
Oct 27, 20252,629.002,646.002,612.002,620.002,515.831.20%45,600
Oct 24, 20252,600.002,600.002,570.002,589.002,486.060.31%23,600
Oct 23, 20252,564.002,591.002,550.002,581.002,478.380.66%22,700
Oct 22, 20252,536.002,564.002,517.002,564.002,462.051.91%24,800
Oct 21, 20252,548.002,551.002,516.002,516.002,415.96-0.91%24,900
Oct 20, 20252,546.002,546.002,519.002,539.002,438.051.48%18,500
Oct 17, 20252,520.002,523.002,494.002,502.002,402.52-0.83%22,000
Oct 16, 20252,547.002,547.002,515.002,523.002,422.68-30,000
Oct 15, 20252,495.002,527.002,495.002,523.002,422.682.44%31,500
Oct 14, 20252,451.002,495.002,447.002,463.002,365.07-1.36%65,300
Oct 10, 20252,540.002,548.002,491.002,497.002,397.72-2.92%49,900
Oct 9, 20252,553.002,572.002,532.002,572.002,469.740.74%32,200
Oct 8, 20252,563.002,589.002,553.002,553.002,451.49-0.62%26,200