World Co., Ltd. (TYO:3612)
Japan
· Delayed Price · Currency is JPY 1,521.00
+14.00 (0.93%)
Apr 28, 2026, 3:30 PM JST
World Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,510.00 | 1,526.00 | 1,505.00 | 1,521.00 | 1,521.00 | 0.93% | 264,100 |
| Apr 27, 2026 | 1,503.00 | 1,518.00 | 1,501.00 | 1,507.00 | 1,507.00 | 0.47% | 150,600 |
| Apr 24, 2026 | 1,517.00 | 1,524.00 | 1,500.00 | 1,500.00 | 1,500.00 | -1.12% | 187,200 |
| Apr 23, 2026 | 1,522.00 | 1,530.00 | 1,506.00 | 1,517.00 | 1,517.00 | -0.46% | 252,600 |
| Apr 22, 2026 | 1,545.00 | 1,551.00 | 1,524.00 | 1,524.00 | 1,524.00 | -1.80% | 195,200 |
| Apr 21, 2026 | 1,580.00 | 1,587.00 | 1,548.00 | 1,552.00 | 1,552.00 | -1.40% | 239,500 |
| Apr 20, 2026 | 1,581.00 | 1,583.00 | 1,560.00 | 1,574.00 | 1,574.00 | 0.45% | 251,000 |
| Apr 17, 2026 | 1,566.00 | 1,583.00 | 1,559.00 | 1,567.00 | 1,567.00 | -0.06% | 275,500 |
| Apr 16, 2026 | 1,555.00 | 1,575.00 | 1,555.00 | 1,568.00 | 1,568.00 | 1.10% | 250,300 |
| Apr 15, 2026 | 1,540.00 | 1,561.00 | 1,540.00 | 1,551.00 | 1,551.00 | 1.04% | 227,000 |
| Apr 14, 2026 | 1,552.00 | 1,564.00 | 1,522.00 | 1,535.00 | 1,535.00 | -0.71% | 352,800 |
| Apr 13, 2026 | 1,602.00 | 1,604.00 | 1,541.00 | 1,546.00 | 1,546.00 | -4.21% | 439,400 |
| Apr 10, 2026 | 1,629.00 | 1,644.00 | 1,606.00 | 1,614.00 | 1,614.00 | -0.68% | 262,700 |
| Apr 9, 2026 | 1,660.00 | 1,681.00 | 1,625.00 | 1,625.00 | 1,625.00 | -2.99% | 305,400 |
| Apr 8, 2026 | 1,665.00 | 1,675.00 | 1,648.00 | 1,675.00 | 1,675.00 | 2.95% | 354,800 |
| Apr 7, 2026 | 1,612.00 | 1,671.00 | 1,609.00 | 1,627.00 | 1,627.00 | 2.39% | 415,000 |
| Apr 6, 2026 | 1,546.00 | 1,595.00 | 1,533.00 | 1,589.00 | 1,589.00 | 0.19% | 564,500 |
| Apr 3, 2026 | 1,547.00 | 1,586.00 | 1,546.00 | 1,586.00 | 1,586.00 | 2.52% | 403,800 |
| Apr 2, 2026 | 1,542.00 | 1,578.00 | 1,532.00 | 1,547.00 | 1,547.00 | 1.58% | 398,900 |
| Apr 1, 2026 | 1,508.00 | 1,525.00 | 1,490.00 | 1,523.00 | 1,523.00 | 3.39% | 298,600 |
| Mar 31, 2026 | 1,477.00 | 1,489.00 | 1,473.00 | 1,473.00 | 1,473.00 | -0.20% | 306,100 |
| Mar 30, 2026 | 1,462.00 | 1,476.00 | 1,448.00 | 1,476.00 | 1,476.00 | -0.81% | 435,100 |
| Mar 27, 2026 | 1,489.00 | 1,499.00 | 1,466.00 | 1,488.00 | 1,488.00 | 0.68% | 479,600 |
| Mar 26, 2026 | 1,481.00 | 1,490.00 | 1,459.00 | 1,478.00 | 1,478.00 | -0.14% | 312,100 |
| Mar 25, 2026 | 1,477.00 | 1,492.00 | 1,470.00 | 1,480.00 | 1,480.00 | 1.44% | 271,100 |
| Mar 24, 2026 | 1,451.00 | 1,469.00 | 1,438.00 | 1,459.00 | 1,459.00 | 2.67% | 289,800 |
| Mar 23, 2026 | 1,433.00 | 1,437.00 | 1,410.00 | 1,421.00 | 1,421.00 | -2.20% | 368,600 |
| Mar 19, 2026 | 1,480.00 | 1,484.00 | 1,453.00 | 1,453.00 | 1,453.00 | -2.74% | 605,200 |
| Mar 18, 2026 | 1,476.00 | 1,494.00 | 1,474.00 | 1,494.00 | 1,494.00 | 0.81% | 263,300 |
| Mar 17, 2026 | 1,488.00 | 1,497.00 | 1,475.00 | 1,482.00 | 1,482.00 | -0.20% | 315,200 |
| Mar 16, 2026 | 1,525.00 | 1,525.00 | 1,485.00 | 1,485.00 | 1,485.00 | -3.32% | 492,500 |
| Mar 13, 2026 | 1,563.00 | 1,581.00 | 1,533.00 | 1,536.00 | 1,536.00 | -3.09% | 535,200 |
| Mar 12, 2026 | 1,594.00 | 1,606.00 | 1,580.00 | 1,585.00 | 1,585.00 | -1.31% | 276,500 |
| Mar 11, 2026 | 1,614.00 | 1,630.00 | 1,600.00 | 1,606.00 | 1,606.00 | 1.07% | 286,500 |
| Mar 10, 2026 | 1,589.00 | 1,607.00 | 1,577.00 | 1,589.00 | 1,589.00 | 1.15% | 245,600 |
| Mar 9, 2026 | 1,552.00 | 1,577.00 | 1,540.00 | 1,571.00 | 1,571.00 | -2.18% | 338,900 |
| Mar 6, 2026 | 1,570.00 | 1,606.00 | 1,559.00 | 1,606.00 | 1,606.00 | 1.77% | 227,200 |
| Mar 5, 2026 | 1,590.00 | 1,611.00 | 1,571.00 | 1,578.00 | 1,578.00 | 1.35% | 334,800 |
| Mar 4, 2026 | 1,550.00 | 1,565.00 | 1,528.00 | 1,557.00 | 1,557.00 | -1.08% | 498,600 |
| Mar 3, 2026 | 1,642.00 | 1,643.00 | 1,574.00 | 1,574.00 | 1,574.00 | -5.24% | 478,500 |
| Mar 2, 2026 | 1,622.00 | 1,668.00 | 1,606.00 | 1,661.00 | 1,661.00 | 0.61% | 468,100 |
| Feb 27, 2026 | 1,688.00 | 1,688.00 | 1,614.00 | 1,651.00 | 1,651.00 | 0.06% | 578,600 |
| Feb 26, 2026 | 1,599.00 | 1,663.00 | 1,586.00 | 1,650.00 | 1,650.00 | -2.08% | 1,208,700 |
| Feb 25, 2026 | 1,677.50 | 1,697.50 | 1,672.50 | 1,685.00 | 1,655.00 | 0.90% | 1,756,200 |
| Feb 24, 2026 | 1,675.00 | 1,687.50 | 1,647.50 | 1,670.00 | 1,640.27 | 1.21% | 1,108,800 |
| Feb 20, 2026 | 1,665.00 | 1,667.50 | 1,640.00 | 1,650.00 | 1,620.62 | -0.90% | 862,200 |
| Feb 19, 2026 | 1,627.50 | 1,675.00 | 1,617.50 | 1,665.00 | 1,635.36 | 2.78% | 1,070,600 |
| Feb 18, 2026 | 1,620.00 | 1,632.50 | 1,615.00 | 1,620.00 | 1,591.16 | - | 388,200 |
| Feb 17, 2026 | 1,617.50 | 1,637.50 | 1,605.00 | 1,620.00 | 1,591.16 | 0.78% | 469,600 |
| Feb 16, 2026 | 1,625.00 | 1,627.50 | 1,607.50 | 1,607.50 | 1,578.88 | -0.16% | 415,400 |
| Feb 13, 2026 | 1,620.00 | 1,627.50 | 1,600.00 | 1,610.00 | 1,581.34 | -0.31% | 503,600 |
| Feb 12, 2026 | 1,610.00 | 1,625.00 | 1,600.00 | 1,615.00 | 1,586.25 | 0.78% | 617,400 |
| Feb 10, 2026 | 1,585.00 | 1,602.50 | 1,577.50 | 1,602.50 | 1,573.97 | 1.91% | 329,800 |
| Feb 9, 2026 | 1,597.50 | 1,597.50 | 1,565.00 | 1,572.50 | 1,544.50 | -0.63% | 409,200 |
| Feb 6, 2026 | 1,595.00 | 1,595.00 | 1,572.50 | 1,582.50 | 1,554.32 | 0.80% | 358,600 |
| Feb 5, 2026 | 1,580.00 | 1,585.00 | 1,562.50 | 1,570.00 | 1,542.05 | 0.96% | 318,000 |
| Feb 4, 2026 | 1,557.50 | 1,562.50 | 1,550.00 | 1,555.00 | 1,527.31 | -0.16% | 266,000 |
| Feb 3, 2026 | 1,552.50 | 1,562.50 | 1,542.50 | 1,557.50 | 1,529.77 | 0.32% | 222,400 |
| Feb 2, 2026 | 1,580.00 | 1,582.50 | 1,552.50 | 1,552.50 | 1,524.86 | -0.96% | 375,000 |
| Jan 30, 2026 | 1,550.00 | 1,567.50 | 1,540.00 | 1,567.50 | 1,539.59 | 2.12% | 211,400 |
| Jan 29, 2026 | 1,525.00 | 1,537.50 | 1,507.50 | 1,535.00 | 1,507.67 | - | 278,800 |
| Jan 28, 2026 | 1,540.00 | 1,542.50 | 1,527.50 | 1,535.00 | 1,507.67 | -0.16% | 250,600 |
| Jan 27, 2026 | 1,547.50 | 1,547.50 | 1,532.50 | 1,537.50 | 1,510.13 | -0.65% | 221,000 |
| Jan 26, 2026 | 1,537.50 | 1,550.00 | 1,532.50 | 1,547.50 | 1,519.95 | 1.14% | 264,600 |
| Jan 23, 2026 | 1,540.00 | 1,542.50 | 1,530.00 | 1,530.00 | 1,502.76 | -1.45% | 288,200 |
| Jan 22, 2026 | 1,527.50 | 1,560.00 | 1,525.00 | 1,552.50 | 1,524.86 | 2.48% | 323,400 |
| Jan 21, 2026 | 1,527.50 | 1,530.00 | 1,510.00 | 1,515.00 | 1,488.03 | -0.82% | 213,400 |
| Jan 20, 2026 | 1,527.50 | 1,535.00 | 1,517.50 | 1,527.50 | 1,500.30 | -0.49% | 310,000 |
| Jan 19, 2026 | 1,537.50 | 1,545.00 | 1,530.00 | 1,535.00 | 1,507.67 | -0.81% | 231,400 |
| Jan 16, 2026 | 1,545.00 | 1,547.50 | 1,530.00 | 1,547.50 | 1,519.95 | -0.16% | 297,200 |
| Jan 15, 2026 | 1,545.00 | 1,560.00 | 1,542.50 | 1,550.00 | 1,522.40 | 1.14% | 340,200 |
| Jan 14, 2026 | 1,545.00 | 1,552.50 | 1,532.50 | 1,532.50 | 1,505.22 | -0.81% | 376,800 |
| Jan 13, 2026 | 1,572.50 | 1,575.00 | 1,530.00 | 1,545.00 | 1,517.49 | -1.28% | 461,200 |
| Jan 9, 2026 | 1,560.00 | 1,597.50 | 1,550.00 | 1,565.00 | 1,537.14 | 2.62% | 556,200 |
| Jan 8, 2026 | 1,535.00 | 1,557.50 | 1,520.00 | 1,525.00 | 1,497.85 | 0.49% | 479,600 |
| Jan 7, 2026 | 1,515.00 | 1,530.00 | 1,510.00 | 1,517.50 | 1,490.48 | -0.33% | 391,600 |
| Jan 6, 2026 | 1,522.50 | 1,540.00 | 1,512.50 | 1,522.50 | 1,495.39 | - | 437,800 |
| Jan 5, 2026 | 1,540.00 | 1,545.00 | 1,512.50 | 1,522.50 | 1,495.39 | -1.62% | 545,800 |
| Dec 30, 2025 | 1,557.50 | 1,575.00 | 1,547.50 | 1,547.50 | 1,519.95 | -0.48% | 264,600 |
| Dec 29, 2025 | 1,547.50 | 1,565.00 | 1,537.50 | 1,555.00 | 1,527.31 | 0.48% | 222,600 |
| Dec 26, 2025 | 1,542.50 | 1,555.00 | 1,537.50 | 1,547.50 | 1,519.95 | 0.49% | 182,000 |
| Dec 25, 2025 | 1,525.00 | 1,540.00 | 1,517.50 | 1,540.00 | 1,512.58 | 1.48% | 81,600 |
| Dec 24, 2025 | 1,542.50 | 1,542.50 | 1,515.00 | 1,517.50 | 1,490.48 | -1.62% | 154,800 |
| Dec 23, 2025 | 1,557.50 | 1,567.50 | 1,542.50 | 1,542.50 | 1,515.04 | -1.28% | 187,400 |
| Dec 22, 2025 | 1,565.00 | 1,570.00 | 1,550.00 | 1,562.50 | 1,534.68 | 0.16% | 266,000 |
| Dec 19, 2025 | 1,530.00 | 1,570.00 | 1,527.50 | 1,560.00 | 1,532.23 | 2.13% | 397,400 |
| Dec 18, 2025 | 1,520.00 | 1,537.50 | 1,512.50 | 1,527.50 | 1,500.30 | 1.33% | 207,600 |
| Dec 17, 2025 | 1,512.50 | 1,517.50 | 1,500.00 | 1,507.50 | 1,480.66 | -0.17% | 137,000 |
| Dec 16, 2025 | 1,522.50 | 1,522.50 | 1,507.50 | 1,510.00 | 1,483.12 | -0.82% | 123,000 |
| Dec 15, 2025 | 1,507.50 | 1,522.50 | 1,499.00 | 1,522.50 | 1,495.39 | 2.18% | 146,400 |
| Dec 12, 2025 | 1,482.50 | 1,492.50 | 1,478.00 | 1,490.00 | 1,463.47 | 1.12% | 264,000 |
| Dec 11, 2025 | 1,495.00 | 1,499.50 | 1,469.50 | 1,473.50 | 1,447.27 | -1.93% | 287,800 |
| Dec 10, 2025 | 1,499.50 | 1,510.00 | 1,494.50 | 1,502.50 | 1,475.75 | 0.81% | 136,800 |
| Dec 9, 2025 | 1,502.50 | 1,507.50 | 1,486.00 | 1,490.50 | 1,463.96 | -0.96% | 147,800 |
| Dec 8, 2025 | 1,492.00 | 1,512.50 | 1,491.50 | 1,505.00 | 1,478.20 | 1.24% | 134,600 |
| Dec 5, 2025 | 1,492.00 | 1,499.50 | 1,482.00 | 1,486.50 | 1,460.03 | -0.60% | 164,200 |
| Dec 4, 2025 | 1,488.00 | 1,502.50 | 1,487.00 | 1,495.50 | 1,468.87 | 0.44% | 179,600 |
| Dec 3, 2025 | 1,489.50 | 1,497.00 | 1,480.00 | 1,489.00 | 1,462.49 | 0.34% | 177,000 |
| Dec 2, 2025 | 1,495.00 | 1,497.00 | 1,480.00 | 1,484.00 | 1,457.58 | -0.40% | 189,600 |
| Dec 1, 2025 | 1,512.50 | 1,512.50 | 1,483.00 | 1,490.00 | 1,463.47 | -1.65% | 200,600 |