Skip to main content
WDB coco Co., Ltd. (TYO:7079)
Japan flag Japan · Delayed Price · Currency is JPY
2,621.00
+14.00 (0.54%)
Apr 28, 2026, 9:00 AM JST

WDB coco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,621.002,621.002,621.002,621.002,621.000.54%300
Apr 27, 20262,609.002,609.002,607.002,607.002,607.00-0.08%1,200
Apr 24, 20262,611.002,611.002,609.002,609.002,609.00-1,000
Apr 23, 20262,609.002,609.002,609.002,609.002,609.00-0.38%700
Apr 22, 20262,629.002,629.002,610.002,619.002,619.00-0.38%300
Apr 21, 20262,635.002,635.002,610.002,629.002,629.00-0.23%1,800
Apr 20, 20262,645.002,645.002,635.002,635.002,635.00-0.38%600
Apr 17, 20262,635.002,645.002,634.002,645.002,645.000.76%3,500
Apr 16, 20262,612.002,625.002,611.002,625.002,625.000.54%1,400
Apr 15, 20262,619.002,624.002,611.002,611.002,611.00-0.11%2,800
Apr 14, 20262,613.002,614.002,613.002,614.002,614.000.23%500
Apr 13, 20262,622.002,622.002,608.002,608.002,608.00-0.53%1,300
Apr 10, 20262,625.002,634.002,622.002,622.002,622.00-0.19%1,600
Apr 9, 20262,645.002,645.002,627.002,627.002,627.00-0.57%700
Apr 8, 20262,630.002,674.002,630.002,642.002,642.000.76%2,700
Apr 7, 20262,621.002,622.002,621.002,622.002,622.00-0.30%400
Apr 6, 20262,640.002,640.002,612.002,630.002,630.000.69%500
Apr 3, 20262,603.002,632.002,600.002,612.002,612.000.31%2,400
Apr 2, 20262,605.002,605.002,593.002,604.002,604.00-0.04%1,600
Apr 1, 20262,640.002,640.002,601.002,605.002,605.000.39%1,600
Mar 31, 20262,598.002,629.002,585.002,595.002,595.00-0.12%2,000
Mar 30, 20262,592.002,610.002,591.002,598.002,598.00-1.48%1,900
Mar 27, 20262,668.002,668.002,632.002,637.002,542.00-1.16%600
Mar 25, 20262,599.002,678.002,591.002,668.002,571.881.18%4,000
Mar 24, 20262,601.002,637.002,600.002,637.002,542.000.92%4,600
Mar 23, 20262,631.002,656.002,606.002,613.002,518.86-1.43%3,100
Mar 19, 20262,672.002,697.002,651.002,651.002,555.50-1.08%1,800
Mar 18, 20262,687.002,699.002,673.002,680.002,583.45-0.26%2,100
Mar 16, 20262,682.002,688.002,676.002,687.002,590.20-0.33%600
Mar 13, 20262,710.002,710.002,670.002,696.002,598.87-1.64%5,800
Mar 12, 20262,720.002,741.002,715.002,741.002,642.25-0.29%900
Mar 11, 20262,758.002,758.002,712.002,749.002,649.97-0.36%1,400
Mar 10, 20262,675.002,759.002,675.002,759.002,659.603.22%6,700
Mar 9, 20262,686.002,696.002,672.002,673.002,576.70-1.15%1,800
Mar 6, 20262,736.002,736.002,704.002,704.002,606.59-0.29%200
Mar 5, 20262,704.002,712.002,700.002,712.002,614.301.92%1,400
Mar 4, 20262,671.002,683.002,650.002,661.002,565.14-1.84%6,200
Mar 3, 20262,725.002,754.002,710.002,711.002,613.33-1.31%1,900
Mar 2, 20262,755.002,755.002,725.002,747.002,648.040.26%2,300
Feb 27, 20262,732.002,740.002,732.002,740.002,641.290.51%900
Feb 26, 20262,725.002,733.002,725.002,726.002,627.790.04%500
Feb 25, 20262,725.002,726.002,720.002,725.002,626.830.41%700
Feb 24, 20262,724.002,724.002,703.002,714.002,616.23-1,500
Feb 20, 20262,710.002,714.002,701.002,714.002,616.230.04%1,200
Feb 19, 20262,704.002,713.002,703.002,713.002,615.260.37%800
Feb 18, 20262,704.002,710.002,703.002,703.002,605.62-1,100
Feb 17, 20262,706.002,707.002,703.002,703.002,605.62-0.22%1,300
Feb 16, 20262,706.002,725.002,706.002,709.002,611.410.15%2,000
Feb 13, 20262,709.002,710.002,702.002,705.002,607.55-0.15%1,600
Feb 12, 20262,708.002,724.002,708.002,709.002,611.410.07%3,700
Feb 10, 20262,710.002,719.002,700.002,707.002,609.48-0.11%2,700
Feb 9, 20262,791.002,791.002,700.002,710.002,612.37-3.42%17,000
Feb 6, 20262,798.002,825.002,798.002,806.002,704.910.25%7,000
Feb 5, 20262,781.002,803.002,781.002,799.002,698.160.65%4,600
Feb 4, 20262,782.002,795.002,781.002,781.002,680.81-1,100
Feb 3, 20262,781.002,792.002,770.002,781.002,680.810.40%2,500
Feb 2, 20262,785.002,787.002,770.002,770.002,670.21-1,900
Jan 30, 20262,772.002,778.002,765.002,770.002,670.210.18%1,500
Jan 29, 20262,780.002,780.002,763.002,765.002,665.39-0.22%1,400
Jan 28, 20262,806.002,806.002,770.002,771.002,671.17-1.25%4,200
Jan 27, 20262,783.002,807.002,781.002,806.002,704.910.83%5,000
Jan 26, 20262,762.002,785.002,760.002,783.002,682.740.40%3,200
Jan 23, 20262,777.002,790.002,770.002,772.002,672.14-2,600
Jan 22, 20262,772.002,780.002,757.002,772.002,672.140.36%3,200
Jan 21, 20262,758.002,762.002,741.002,762.002,662.50-1,800
Jan 20, 20262,760.002,780.002,741.002,762.002,662.500.40%4,700
Jan 19, 20262,760.002,763.002,750.002,751.002,651.890.04%2,800
Jan 16, 20262,729.002,758.002,729.002,750.002,650.930.15%800
Jan 15, 20262,733.002,765.002,719.002,746.002,647.07-2,300
Jan 14, 20262,785.002,787.002,740.002,746.002,647.07-0.87%6,100
Jan 13, 20262,781.002,790.002,770.002,770.002,670.21-0.25%5,400
Jan 9, 20262,771.002,792.002,771.002,777.002,676.96-0.22%1,800
Jan 8, 20262,784.002,784.002,772.002,783.002,682.74-0.04%1,500
Jan 7, 20262,746.002,794.002,740.002,784.002,683.701.49%5,900
Jan 6, 20262,732.002,758.002,712.002,743.002,644.180.66%3,600
Jan 5, 20262,715.002,740.002,711.002,725.002,626.830.59%3,600
Dec 30, 20252,694.002,709.002,687.002,709.002,611.410.89%1,900
Dec 29, 20252,707.002,707.002,677.002,685.002,588.270.07%3,800
Dec 26, 20252,705.002,710.002,683.002,683.002,586.34-0.04%5,900
Dec 25, 20252,670.002,687.002,667.002,684.002,587.310.52%4,000
Dec 24, 20252,668.002,678.002,663.002,670.002,573.810.15%3,100
Dec 23, 20252,662.002,670.002,655.002,666.002,569.960.15%4,800
Dec 22, 20252,662.002,680.002,651.002,662.002,566.10-0.45%5,700
Dec 19, 20252,652.002,698.002,648.002,674.002,577.670.72%9,500
Dec 18, 20252,654.002,655.002,633.002,655.002,559.350.91%6,200
Dec 17, 20252,654.002,654.002,630.002,631.002,536.220.08%5,700
Dec 16, 20252,629.002,639.002,613.002,629.002,534.29-9,800
Dec 15, 20252,612.002,629.002,612.002,629.002,534.290.54%3,300
Dec 12, 20252,630.002,630.002,612.002,615.002,520.79-0.53%2,200
Dec 11, 20252,630.002,637.002,612.002,629.002,534.290.15%3,300
Dec 10, 20252,614.002,633.002,614.002,625.002,530.430.42%4,000
Dec 9, 20252,612.002,625.002,612.002,614.002,519.83-0.31%4,800
Dec 8, 20252,606.002,622.002,606.002,622.002,527.540.50%2,900
Dec 5, 20252,615.002,619.002,606.002,609.002,515.01-0.23%2,100
Dec 4, 20252,611.002,627.002,611.002,615.002,520.790.15%600
Dec 3, 20252,630.002,630.002,611.002,611.002,516.94-0.61%600
Dec 2, 20252,610.002,637.002,610.002,627.002,532.360.08%1,300
Dec 1, 20252,608.002,654.002,600.002,625.002,530.430.73%7,200
Nov 28, 20252,605.002,628.002,605.002,606.002,512.120.04%3,200
Nov 27, 20252,601.002,623.002,601.002,605.002,511.150.19%3,400