WonderPlanet Inc. (TYO:4199)
Japan
· Delayed Price · Currency is JPY 1,040.00
+17.00 (1.66%)
Mar 11, 2026, 11:30 AM JST
WonderPlanet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,016.00 | 1,037.00 | 998.00 | 1,023.00 | 1,023.00 | 1.99% | 44,200 |
| Mar 9, 2026 | 971.00 | 1,003.00 | 957.00 | 1,003.00 | 1,003.00 | -1.96% | 68,800 |
| Mar 6, 2026 | 1,015.00 | 1,037.00 | 1,000.00 | 1,023.00 | 1,023.00 | -0.29% | 31,000 |
| Mar 5, 2026 | 1,035.00 | 1,039.00 | 978.00 | 1,026.00 | 1,026.00 | 6.65% | 83,600 |
| Mar 4, 2026 | 1,035.00 | 1,035.00 | 939.00 | 962.00 | 962.00 | -9.67% | 164,000 |
| Mar 3, 2026 | 1,125.00 | 1,134.00 | 1,008.00 | 1,065.00 | 1,065.00 | -5.84% | 179,400 |
| Mar 2, 2026 | 1,208.00 | 1,208.00 | 1,124.00 | 1,131.00 | 1,131.00 | -7.60% | 107,100 |
| Feb 27, 2026 | 1,201.00 | 1,271.00 | 1,199.00 | 1,224.00 | 1,224.00 | -2.93% | 86,500 |
| Feb 26, 2026 | 1,290.00 | 1,317.00 | 1,221.00 | 1,261.00 | 1,261.00 | -1.56% | 128,700 |
| Feb 25, 2026 | 1,304.00 | 1,358.00 | 1,275.00 | 1,281.00 | 1,281.00 | -4.97% | 142,700 |
| Feb 24, 2026 | 1,500.00 | 1,595.00 | 1,331.00 | 1,348.00 | 1,348.00 | -10.07% | 290,700 |
| Feb 20, 2026 | 1,546.00 | 1,700.00 | 1,295.00 | 1,499.00 | 1,499.00 | 1.56% | 702,600 |
| Feb 19, 2026 | 1,400.00 | 1,476.00 | 1,330.00 | 1,476.00 | 1,476.00 | 25.51% | 325,500 |
| Feb 18, 2026 | 1,510.00 | 1,660.00 | 1,151.00 | 1,176.00 | 1,176.00 | -21.60% | 872,100 |
| Feb 17, 2026 | 1,550.00 | 1,586.00 | 1,480.00 | 1,500.00 | 1,500.00 | -3.78% | 204,800 |
| Feb 16, 2026 | 1,520.00 | 1,574.00 | 1,458.00 | 1,559.00 | 1,559.00 | 3.25% | 159,300 |
| Feb 13, 2026 | 1,496.00 | 1,554.00 | 1,470.00 | 1,510.00 | 1,510.00 | -0.53% | 120,700 |
| Feb 12, 2026 | 1,508.00 | 1,560.00 | 1,482.00 | 1,518.00 | 1,518.00 | -1.94% | 124,100 |
| Feb 10, 2026 | 1,477.00 | 1,582.00 | 1,477.00 | 1,548.00 | 1,548.00 | 2.04% | 130,200 |
| Feb 9, 2026 | 1,470.00 | 1,525.00 | 1,420.00 | 1,517.00 | 1,517.00 | 1.27% | 120,600 |
| Feb 6, 2026 | 1,547.00 | 1,547.00 | 1,427.00 | 1,498.00 | 1,498.00 | -2.41% | 123,600 |
| Feb 5, 2026 | 1,546.00 | 1,589.00 | 1,502.00 | 1,535.00 | 1,535.00 | -3.22% | 129,600 |
| Feb 4, 2026 | 1,478.00 | 1,606.00 | 1,433.00 | 1,586.00 | 1,586.00 | 5.24% | 267,900 |
| Feb 3, 2026 | 1,444.00 | 1,553.00 | 1,438.00 | 1,507.00 | 1,507.00 | 4.58% | 90,500 |
| Feb 2, 2026 | 1,390.00 | 1,480.00 | 1,375.00 | 1,441.00 | 1,441.00 | 1.77% | 98,000 |
| Jan 30, 2026 | 1,349.00 | 1,449.00 | 1,316.00 | 1,416.00 | 1,416.00 | 4.12% | 74,800 |
| Jan 29, 2026 | 1,281.00 | 1,384.00 | 1,248.00 | 1,360.00 | 1,360.00 | 7.77% | 78,500 |
| Jan 28, 2026 | 1,377.00 | 1,393.00 | 1,260.00 | 1,262.00 | 1,262.00 | -9.99% | 128,300 |
| Jan 27, 2026 | 1,474.00 | 1,549.00 | 1,369.00 | 1,402.00 | 1,402.00 | -3.84% | 129,400 |
| Jan 26, 2026 | 1,487.00 | 1,499.00 | 1,439.00 | 1,458.00 | 1,458.00 | -5.51% | 44,400 |
| Jan 23, 2026 | 1,420.00 | 1,543.00 | 1,420.00 | 1,543.00 | 1,543.00 | 7.08% | 59,400 |
| Jan 22, 2026 | 1,493.00 | 1,493.00 | 1,425.00 | 1,441.00 | 1,441.00 | -1.91% | 39,900 |
| Jan 21, 2026 | 1,508.00 | 1,534.00 | 1,434.00 | 1,469.00 | 1,469.00 | -5.47% | 81,000 |
| Jan 20, 2026 | 1,655.00 | 1,658.00 | 1,520.00 | 1,554.00 | 1,554.00 | -7.83% | 133,800 |
| Jan 19, 2026 | 1,817.00 | 1,885.00 | 1,650.00 | 1,686.00 | 1,686.00 | 8.29% | 455,100 |
| Jan 16, 2026 | 1,519.00 | 1,583.00 | 1,470.00 | 1,557.00 | 1,557.00 | 4.22% | 90,200 |
| Jan 15, 2026 | 1,382.00 | 1,574.00 | 1,380.00 | 1,494.00 | 1,494.00 | 4.48% | 100,500 |
| Jan 14, 2026 | 1,482.00 | 1,519.00 | 1,419.00 | 1,430.00 | 1,430.00 | 5.85% | 170,000 |
| Jan 13, 2026 | 1,420.00 | 1,449.00 | 1,340.00 | 1,351.00 | 1,351.00 | -11.12% | 142,800 |
| Jan 9, 2026 | 1,418.00 | 1,600.00 | 1,313.00 | 1,520.00 | 1,520.00 | 8.03% | 297,400 |
| Jan 8, 2026 | 1,477.00 | 1,477.00 | 1,380.00 | 1,407.00 | 1,407.00 | -9.40% | 189,500 |
| Jan 7, 2026 | 1,497.00 | 1,571.00 | 1,476.00 | 1,553.00 | 1,553.00 | -3.96% | 384,600 |
| Jan 6, 2026 | 1,840.00 | 1,923.00 | 1,566.00 | 1,617.00 | 1,617.00 | -8.13% | 1,224,500 |
| Jan 5, 2026 | 1,490.00 | 1,760.00 | 1,432.00 | 1,760.00 | 1,760.00 | 20.55% | 1,819,400 |
| Dec 30, 2025 | 1,314.00 | 1,527.00 | 1,289.00 | 1,460.00 | 1,460.00 | 16.43% | 1,327,000 |
| Dec 29, 2025 | 1,218.00 | 1,289.00 | 1,182.00 | 1,254.00 | 1,254.00 | -6.28% | 361,200 |
| Dec 26, 2025 | 1,217.00 | 1,365.00 | 1,156.00 | 1,338.00 | 1,338.00 | 25.40% | 1,432,300 |
| Dec 25, 2025 | 924.00 | 1,067.00 | 902.00 | 1,067.00 | 1,067.00 | 16.36% | 212,200 |
| Dec 24, 2025 | 875.00 | 958.00 | 843.00 | 917.00 | 917.00 | 4.80% | 88,900 |
| Dec 23, 2025 | 796.00 | 888.00 | 768.00 | 875.00 | 875.00 | 12.04% | 88,900 |
| Dec 22, 2025 | 804.00 | 808.00 | 752.00 | 781.00 | 781.00 | -4.64% | 84,100 |
| Dec 19, 2025 | 760.00 | 887.00 | 760.00 | 819.00 | 819.00 | 9.93% | 211,300 |
| Dec 18, 2025 | 747.00 | 747.00 | 735.00 | 745.00 | 745.00 | 0.27% | 2,800 |
| Dec 17, 2025 | 748.00 | 748.00 | 736.00 | 743.00 | 743.00 | 0.68% | 900 |
| Dec 16, 2025 | 744.00 | 748.00 | 728.00 | 738.00 | 738.00 | -0.27% | 6,500 |
| Dec 15, 2025 | 741.00 | 750.00 | 730.00 | 740.00 | 740.00 | 1.23% | 5,800 |
| Dec 12, 2025 | 746.00 | 746.00 | 725.00 | 731.00 | 731.00 | -0.41% | 19,900 |
| Dec 11, 2025 | 729.00 | 734.00 | 725.00 | 734.00 | 734.00 | -0.27% | 5,100 |
| Dec 10, 2025 | 718.00 | 749.00 | 718.00 | 736.00 | 736.00 | 2.51% | 11,400 |
| Dec 9, 2025 | 722.00 | 729.00 | 718.00 | 718.00 | 718.00 | -0.28% | 3,100 |
| Dec 8, 2025 | 723.00 | 729.00 | 714.00 | 720.00 | 720.00 | -0.55% | 6,100 |
| Dec 5, 2025 | 725.00 | 732.00 | 724.00 | 724.00 | 724.00 | -1.90% | 2,600 |
| Dec 4, 2025 | 732.00 | 742.00 | 730.00 | 738.00 | 738.00 | 0.68% | 1,900 |
| Dec 3, 2025 | 754.00 | 754.00 | 730.00 | 733.00 | 733.00 | -1.61% | 5,500 |
| Dec 2, 2025 | 769.00 | 769.00 | 740.00 | 745.00 | 745.00 | -4.97% | 4,900 |
| Dec 1, 2025 | 795.00 | 795.00 | 772.00 | 784.00 | 784.00 | -1.01% | 2,500 |
| Nov 28, 2025 | 792.00 | 793.00 | 778.00 | 792.00 | 792.00 | 0.25% | 7,200 |
| Nov 27, 2025 | 764.00 | 800.00 | 764.00 | 790.00 | 790.00 | 4.36% | 7,700 |
| Nov 26, 2025 | 745.00 | 758.00 | 738.00 | 757.00 | 757.00 | 1.47% | 5,100 |
| Nov 25, 2025 | 739.00 | 746.00 | 730.00 | 746.00 | 746.00 | 3.04% | 2,500 |
| Nov 21, 2025 | 720.00 | 732.00 | 719.00 | 724.00 | 724.00 | - | 3,600 |
| Nov 20, 2025 | 726.00 | 741.00 | 720.00 | 724.00 | 724.00 | 0.56% | 4,700 |
| Nov 19, 2025 | 723.00 | 728.00 | 720.00 | 720.00 | 720.00 | -0.14% | 4,100 |
| Nov 18, 2025 | 721.00 | 723.00 | 721.00 | 721.00 | 721.00 | - | 2,400 |
| Nov 17, 2025 | 718.00 | 727.00 | 718.00 | 721.00 | 721.00 | 0.42% | 2,600 |
| Nov 14, 2025 | 725.00 | 741.00 | 714.00 | 718.00 | 718.00 | -2.31% | 6,200 |
| Nov 13, 2025 | 737.00 | 744.00 | 735.00 | 735.00 | 735.00 | -1.08% | 1,900 |
| Nov 12, 2025 | 720.00 | 752.00 | 720.00 | 743.00 | 743.00 | 3.19% | 5,400 |
| Nov 11, 2025 | 720.00 | 731.00 | 720.00 | 720.00 | 720.00 | - | 7,200 |
| Nov 10, 2025 | 730.00 | 732.00 | 720.00 | 720.00 | 720.00 | -1.37% | 4,000 |
| Nov 7, 2025 | 715.00 | 732.00 | 715.00 | 730.00 | 730.00 | 2.10% | 4,200 |
| Nov 6, 2025 | 717.00 | 726.00 | 713.00 | 715.00 | 715.00 | -0.42% | 5,100 |
| Nov 5, 2025 | 734.00 | 737.00 | 718.00 | 718.00 | 718.00 | -3.49% | 15,800 |
| Nov 4, 2025 | 734.00 | 756.00 | 733.00 | 744.00 | 744.00 | -0.13% | 11,100 |
| Oct 31, 2025 | 735.00 | 751.00 | 730.00 | 745.00 | 745.00 | 0.95% | 5,700 |
| Oct 30, 2025 | 752.00 | 767.00 | 738.00 | 738.00 | 738.00 | -1.86% | 3,700 |
| Oct 29, 2025 | 769.00 | 778.00 | 744.00 | 752.00 | 752.00 | -2.21% | 20,000 |
| Oct 28, 2025 | 775.00 | 778.00 | 765.00 | 769.00 | 769.00 | -1.28% | 5,200 |
| Oct 27, 2025 | 772.00 | 781.00 | 765.00 | 779.00 | 779.00 | 2.10% | 14,700 |
| Oct 24, 2025 | 799.00 | 799.00 | 763.00 | 763.00 | 763.00 | -3.54% | 18,300 |
| Oct 23, 2025 | 790.00 | 798.00 | 785.00 | 791.00 | 791.00 | -0.50% | 7,000 |
| Oct 22, 2025 | 801.00 | 808.00 | 788.00 | 795.00 | 795.00 | 1.15% | 11,900 |
| Oct 21, 2025 | 779.00 | 809.00 | 779.00 | 786.00 | 786.00 | 0.90% | 14,600 |
| Oct 20, 2025 | 780.00 | 802.00 | 779.00 | 779.00 | 779.00 | -0.13% | 9,900 |
| Oct 17, 2025 | 792.00 | 810.00 | 780.00 | 780.00 | 780.00 | -1.27% | 20,900 |
| Oct 16, 2025 | 805.00 | 807.00 | 787.00 | 790.00 | 790.00 | -1.99% | 17,400 |
| Oct 15, 2025 | 800.00 | 817.00 | 800.00 | 806.00 | 806.00 | 0.12% | 11,600 |
| Oct 14, 2025 | 821.00 | 834.00 | 803.00 | 805.00 | 805.00 | -4.17% | 22,700 |
| Oct 10, 2025 | 858.00 | 863.00 | 820.00 | 840.00 | 840.00 | -3.45% | 44,100 |
| Oct 9, 2025 | 854.00 | 870.00 | 850.00 | 870.00 | 870.00 | 1.05% | 25,600 |