Skip to main content
WDB coco Co., Ltd. (TYO:7079)
Japan flag Japan · Delayed Price · Currency is JPY
2,673.00
-31.00 (-1.15%)
Mar 9, 2026, 2:55 PM JST

WDB coco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,686.002,696.002,672.002,673.002,673.00-1.15%1,800
Mar 6, 20262,736.002,736.002,704.002,704.002,704.00-0.29%200
Mar 5, 20262,704.002,712.002,700.002,712.002,712.001.92%1,400
Mar 4, 20262,671.002,683.002,650.002,661.002,661.00-1.84%6,200
Mar 3, 20262,725.002,754.002,710.002,711.002,711.00-1.31%1,900
Mar 2, 20262,755.002,755.002,725.002,747.002,747.000.26%2,300
Feb 27, 20262,732.002,740.002,732.002,740.002,740.000.51%800
Feb 26, 20262,725.002,733.002,725.002,726.002,726.000.04%500
Feb 25, 20262,725.002,726.002,720.002,725.002,725.000.41%700
Feb 24, 20262,724.002,724.002,703.002,714.002,714.00-1,500
Feb 20, 20262,710.002,714.002,701.002,714.002,714.000.04%1,200
Feb 19, 20262,704.002,713.002,703.002,713.002,713.000.37%800
Feb 18, 20262,704.002,710.002,703.002,703.002,703.00-1,100
Feb 17, 20262,706.002,707.002,703.002,703.002,703.00-0.22%1,300
Feb 16, 20262,706.002,725.002,706.002,709.002,709.000.15%2,000
Feb 13, 20262,709.002,710.002,702.002,705.002,705.00-0.15%1,600
Feb 12, 20262,708.002,724.002,708.002,709.002,709.000.07%3,700
Feb 10, 20262,710.002,719.002,700.002,707.002,707.00-0.11%2,700
Feb 9, 20262,791.002,791.002,700.002,710.002,710.00-3.42%17,000
Feb 6, 20262,798.002,825.002,798.002,806.002,806.000.25%7,000
Feb 5, 20262,781.002,803.002,781.002,799.002,799.000.65%4,600
Feb 4, 20262,782.002,795.002,781.002,781.002,781.00-1,100
Feb 3, 20262,781.002,792.002,770.002,781.002,781.000.40%2,500
Feb 2, 20262,785.002,787.002,770.002,770.002,770.00-1,900
Jan 30, 20262,772.002,778.002,765.002,770.002,770.000.18%1,500
Jan 29, 20262,780.002,780.002,763.002,765.002,765.00-0.22%1,400
Jan 28, 20262,806.002,806.002,770.002,771.002,771.00-1.25%4,200
Jan 27, 20262,783.002,807.002,781.002,806.002,806.000.83%5,000
Jan 26, 20262,762.002,785.002,760.002,783.002,783.000.40%3,200
Jan 23, 20262,777.002,790.002,770.002,772.002,772.00-2,600
Jan 22, 20262,772.002,780.002,757.002,772.002,772.000.36%3,200
Jan 21, 20262,758.002,762.002,741.002,762.002,762.00-1,800
Jan 20, 20262,760.002,780.002,741.002,762.002,762.000.40%4,700
Jan 19, 20262,760.002,763.002,750.002,751.002,751.000.04%2,800
Jan 16, 20262,729.002,758.002,729.002,750.002,750.000.15%800
Jan 15, 20262,733.002,765.002,719.002,746.002,746.00-2,300
Jan 14, 20262,785.002,787.002,740.002,746.002,746.00-0.87%6,100
Jan 13, 20262,781.002,790.002,770.002,770.002,770.00-0.25%5,400
Jan 9, 20262,771.002,792.002,771.002,777.002,777.00-0.22%1,800
Jan 8, 20262,784.002,784.002,772.002,783.002,783.00-0.04%1,500
Jan 7, 20262,746.002,794.002,740.002,784.002,784.001.49%5,900
Jan 6, 20262,732.002,758.002,712.002,743.002,743.000.66%3,600
Jan 5, 20262,715.002,740.002,711.002,725.002,725.000.59%3,600
Dec 30, 20252,694.002,709.002,687.002,709.002,709.000.89%1,900
Dec 29, 20252,707.002,707.002,677.002,685.002,685.000.07%3,800
Dec 26, 20252,705.002,710.002,683.002,683.002,683.00-0.04%5,900
Dec 25, 20252,670.002,687.002,667.002,684.002,684.000.52%4,000
Dec 24, 20252,668.002,678.002,663.002,670.002,670.000.15%3,100
Dec 23, 20252,662.002,670.002,655.002,666.002,666.000.15%4,800
Dec 22, 20252,662.002,680.002,651.002,662.002,662.00-0.45%5,700
Dec 19, 20252,652.002,698.002,648.002,674.002,674.000.72%9,500
Dec 18, 20252,654.002,655.002,633.002,655.002,655.000.91%6,200
Dec 17, 20252,654.002,654.002,630.002,631.002,631.000.08%5,700
Dec 16, 20252,629.002,639.002,613.002,629.002,629.00-9,800
Dec 15, 20252,612.002,629.002,612.002,629.002,629.000.54%3,300
Dec 12, 20252,630.002,630.002,612.002,615.002,615.00-0.53%2,200
Dec 11, 20252,630.002,637.002,612.002,629.002,629.000.15%3,300
Dec 10, 20252,614.002,633.002,614.002,625.002,625.000.42%4,000
Dec 9, 20252,612.002,625.002,612.002,614.002,614.00-0.31%4,800
Dec 8, 20252,606.002,622.002,606.002,622.002,622.000.50%2,900
Dec 5, 20252,615.002,619.002,606.002,609.002,609.00-0.23%2,100
Dec 4, 20252,611.002,627.002,611.002,615.002,615.000.15%600
Dec 3, 20252,630.002,630.002,611.002,611.002,611.00-0.61%600
Dec 2, 20252,610.002,637.002,610.002,627.002,627.000.08%1,300
Dec 1, 20252,608.002,654.002,600.002,625.002,625.000.73%7,200
Nov 28, 20252,605.002,628.002,605.002,606.002,606.000.04%3,200
Nov 27, 20252,601.002,623.002,601.002,605.002,605.000.19%3,400
Nov 26, 20252,562.002,600.002,562.002,600.002,600.000.85%5,300
Nov 25, 20252,571.002,588.002,556.002,578.002,578.000.27%6,200
Nov 21, 20252,565.002,600.002,565.002,571.002,571.00-0.43%3,900
Nov 20, 20252,595.002,595.002,579.002,582.002,582.00-0.50%2,100
Nov 19, 20252,587.002,599.002,552.002,595.002,595.000.74%3,100
Nov 18, 20252,594.002,596.002,560.002,576.002,576.00-0.69%10,700
Nov 17, 20252,634.002,634.002,590.002,594.002,594.000.15%2,200
Nov 14, 20252,625.002,630.002,583.002,590.002,590.00-1.89%8,300
Nov 13, 20252,650.002,650.002,624.002,640.002,640.000.61%4,300
Nov 12, 20252,665.002,665.002,623.002,624.002,624.00-0.27%3,600
Nov 11, 20252,630.002,670.002,630.002,631.002,631.00-0.04%2,900
Nov 10, 20252,632.002,645.002,603.002,632.002,632.00-2.77%18,800
Nov 7, 20252,707.002,732.002,689.002,707.002,707.000.15%9,000
Nov 6, 20252,699.002,713.002,694.002,703.002,703.000.15%5,000
Nov 5, 20252,671.002,703.002,670.002,699.002,699.001.09%5,500
Nov 4, 20252,691.002,694.002,667.002,670.002,670.000.64%4,500
Oct 31, 20252,676.002,676.002,653.002,653.002,653.00-0.30%1,800
Oct 30, 20252,656.002,680.002,656.002,661.002,661.000.04%3,900
Oct 29, 20252,680.002,680.002,660.002,660.002,660.00-0.52%1,200
Oct 28, 20252,675.002,675.002,652.002,674.002,674.00-0.63%8,400
Oct 27, 20252,689.002,717.002,688.002,691.002,691.00-0.55%2,800
Oct 24, 20252,702.002,706.002,676.002,706.002,706.000.11%3,200
Oct 23, 20252,718.002,722.002,703.002,703.002,703.00-0.55%3,000
Oct 22, 20252,734.002,736.002,709.002,718.002,718.000.11%2,300
Oct 21, 20252,714.002,735.002,709.002,715.002,715.00-0.66%2,500
Oct 20, 20252,729.002,745.002,712.002,733.002,733.000.70%4,300
Oct 17, 20252,716.002,716.002,702.002,714.002,714.000.04%1,200
Oct 16, 20252,726.002,726.002,710.002,713.002,713.00-0.18%3,400
Oct 15, 20252,740.002,740.002,708.002,718.002,718.00-0.07%3,100
Oct 14, 20252,724.002,735.002,720.002,720.002,720.00-0.95%3,500
Oct 10, 20252,742.002,751.002,722.002,746.002,746.000.33%6,300
Oct 9, 20252,732.002,748.002,728.002,737.002,737.00-0.22%5,400
Oct 8, 20252,722.002,745.002,722.002,743.002,743.000.88%2,800