Skip to main content
World Co., Ltd. (TYO:3612)
Japan flag Japan · Delayed Price · Currency is JPY
1,571.00
-35.00 (-2.18%)
At close: Mar 9, 2026

World Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,552.001,577.001,540.001,571.001,571.00-2.18%338,900
Mar 6, 20261,570.001,606.001,559.001,606.001,606.001.77%227,200
Mar 5, 20261,590.001,611.001,571.001,578.001,578.001.35%334,800
Mar 4, 20261,550.001,565.001,528.001,557.001,557.00-1.08%498,600
Mar 3, 20261,642.001,643.001,574.001,574.001,574.00-5.24%478,500
Mar 2, 20261,622.001,668.001,606.001,661.001,661.000.61%468,100
Feb 27, 20261,688.001,688.001,614.001,651.001,651.000.06%578,600
Feb 26, 20261,599.001,663.001,586.001,650.001,650.00-2.08%1,208,700
Feb 25, 20261,677.501,697.501,672.501,685.001,655.000.90%1,756,200
Feb 24, 20261,675.001,687.501,647.501,670.001,640.271.21%1,108,800
Feb 20, 20261,665.001,667.501,640.001,650.001,620.62-0.90%862,200
Feb 19, 20261,627.501,675.001,617.501,665.001,635.362.78%1,070,600
Feb 18, 20261,620.001,632.501,615.001,620.001,591.16-388,200
Feb 17, 20261,617.501,637.501,605.001,620.001,591.160.78%469,600
Feb 16, 20261,625.001,627.501,607.501,607.501,578.88-0.16%415,400
Feb 13, 20261,620.001,627.501,600.001,610.001,581.34-0.31%503,600
Feb 12, 20261,610.001,625.001,600.001,615.001,586.250.78%617,400
Feb 10, 20261,585.001,602.501,577.501,602.501,573.971.91%329,800
Feb 9, 20261,597.501,597.501,565.001,572.501,544.50-0.63%409,200
Feb 6, 20261,595.001,595.001,572.501,582.501,554.320.80%358,600
Feb 5, 20261,580.001,585.001,562.501,570.001,542.050.96%318,000
Feb 4, 20261,557.501,562.501,550.001,555.001,527.31-0.16%266,000
Feb 3, 20261,552.501,562.501,542.501,557.501,529.770.32%222,400
Feb 2, 20261,580.001,582.501,552.501,552.501,524.86-0.96%375,000
Jan 30, 20261,550.001,567.501,540.001,567.501,539.592.12%211,400
Jan 29, 20261,525.001,537.501,507.501,535.001,507.67-278,800
Jan 28, 20261,540.001,542.501,527.501,535.001,507.67-0.16%250,600
Jan 27, 20261,547.501,547.501,532.501,537.501,510.13-0.65%221,000
Jan 26, 20261,537.501,550.001,532.501,547.501,519.951.14%264,600
Jan 23, 20261,540.001,542.501,530.001,530.001,502.76-1.45%288,200
Jan 22, 20261,527.501,560.001,525.001,552.501,524.862.48%323,400
Jan 21, 20261,527.501,530.001,510.001,515.001,488.03-0.82%213,400
Jan 20, 20261,527.501,535.001,517.501,527.501,500.30-0.49%310,000
Jan 19, 20261,537.501,545.001,530.001,535.001,507.67-0.81%231,400
Jan 16, 20261,545.001,547.501,530.001,547.501,519.95-0.16%297,200
Jan 15, 20261,545.001,560.001,542.501,550.001,522.401.14%340,200
Jan 14, 20261,545.001,552.501,532.501,532.501,505.22-0.81%376,800
Jan 13, 20261,572.501,575.001,530.001,545.001,517.49-1.28%461,200
Jan 9, 20261,560.001,597.501,550.001,565.001,537.142.62%556,200
Jan 8, 20261,535.001,557.501,520.001,525.001,497.850.49%479,600
Jan 7, 20261,515.001,530.001,510.001,517.501,490.48-0.33%391,600
Jan 6, 20261,522.501,540.001,512.501,522.501,495.39-437,800
Jan 5, 20261,540.001,545.001,512.501,522.501,495.39-1.62%545,800
Dec 30, 20251,557.501,575.001,547.501,547.501,519.95-0.48%264,600
Dec 29, 20251,547.501,565.001,537.501,555.001,527.310.48%222,600
Dec 26, 20251,542.501,555.001,537.501,547.501,519.950.49%182,000
Dec 25, 20251,525.001,540.001,517.501,540.001,512.581.48%81,600
Dec 24, 20251,542.501,542.501,515.001,517.501,490.48-1.62%154,800
Dec 23, 20251,557.501,567.501,542.501,542.501,515.04-1.28%187,400
Dec 22, 20251,565.001,570.001,550.001,562.501,534.680.16%266,000
Dec 19, 20251,530.001,570.001,527.501,560.001,532.232.13%397,400
Dec 18, 20251,520.001,537.501,512.501,527.501,500.301.33%207,600
Dec 17, 20251,512.501,517.501,500.001,507.501,480.66-0.17%137,000
Dec 16, 20251,522.501,522.501,507.501,510.001,483.12-0.82%123,000
Dec 15, 20251,507.501,522.501,499.001,522.501,495.392.18%146,400
Dec 12, 20251,482.501,492.501,478.001,490.001,463.471.12%264,000
Dec 11, 20251,495.001,499.501,469.501,473.501,447.27-1.93%287,800
Dec 10, 20251,499.501,510.001,494.501,502.501,475.750.81%136,800
Dec 9, 20251,502.501,507.501,486.001,490.501,463.96-0.96%147,800
Dec 8, 20251,492.001,512.501,491.501,505.001,478.201.24%134,600
Dec 5, 20251,492.001,499.501,482.001,486.501,460.03-0.60%164,200
Dec 4, 20251,488.001,502.501,487.001,495.501,468.870.44%179,600
Dec 3, 20251,489.501,497.001,480.001,489.001,462.490.34%177,000
Dec 2, 20251,495.001,497.001,480.001,484.001,457.58-0.40%189,600
Dec 1, 20251,512.501,512.501,483.001,490.001,463.47-1.65%200,600
Nov 28, 20251,520.001,530.001,512.501,515.001,488.030.17%262,400
Nov 27, 20251,517.501,520.001,507.501,512.501,485.57-0.33%153,600
Nov 26, 20251,507.501,520.001,507.501,517.501,490.481.17%167,400
Nov 25, 20251,482.501,502.501,474.501,500.001,473.291.42%259,000
Nov 21, 20251,450.001,490.001,450.001,479.001,452.672.39%298,800
Nov 20, 20251,430.001,452.501,430.001,444.501,418.781.05%184,800
Nov 19, 20251,427.501,441.001,422.501,429.501,404.050.14%204,400
Nov 18, 20251,433.001,452.001,426.001,427.501,402.08-1.21%204,600
Nov 17, 20251,450.001,450.001,422.501,445.001,419.271.37%361,000
Nov 14, 20251,417.501,431.501,415.001,425.501,400.120.39%163,200
Nov 13, 20251,420.001,429.001,417.001,420.001,394.720.14%128,000
Nov 12, 20251,402.001,424.001,400.501,418.001,392.751.65%241,400
Nov 11, 20251,393.001,398.501,383.501,395.001,370.160.36%201,200
Nov 10, 20251,388.501,391.001,382.001,390.001,365.250.47%170,800
Nov 7, 20251,359.501,383.501,359.001,383.501,358.871.58%159,800
Nov 6, 20251,354.001,368.501,352.501,362.001,337.750.96%140,400
Nov 5, 20251,356.501,364.501,341.001,349.001,324.98-0.55%238,400
Nov 4, 20251,350.001,367.501,340.501,356.501,332.350.15%214,400
Oct 31, 20251,345.001,354.501,342.501,354.501,330.380.71%202,400
Oct 30, 20251,338.501,350.001,338.501,345.001,321.050.49%477,200
Oct 29, 20251,367.001,367.501,338.501,338.501,314.67-2.12%314,200
Oct 28, 20251,397.501,397.501,367.001,367.501,343.15-2.39%289,400
Oct 27, 20251,397.001,413.001,397.001,401.001,376.060.61%176,200
Oct 24, 20251,400.001,400.001,391.001,392.501,367.71-0.29%159,000
Oct 23, 20251,393.001,405.001,393.001,396.501,371.640.25%203,800
Oct 22, 20251,382.001,399.501,382.001,393.001,368.201.53%259,800
Oct 21, 20251,361.001,379.501,357.501,372.001,347.570.70%190,400
Oct 20, 20251,367.001,370.501,357.501,362.501,338.241.45%232,800
Oct 17, 20251,335.501,347.501,333.501,343.001,319.090.34%166,800
Oct 16, 20251,349.501,355.501,335.501,338.501,314.67-0.48%178,400
Oct 15, 20251,354.501,355.501,337.001,345.001,321.050.67%222,600
Oct 14, 20251,340.001,347.001,324.001,336.001,312.21-1.07%568,200
Oct 10, 20251,352.501,356.001,342.501,350.501,326.46-0.81%350,800
Oct 9, 20251,369.001,377.501,352.001,361.501,337.26-0.55%388,000
Oct 8, 20251,380.501,395.501,365.001,369.001,344.63-0.11%451,000