Wood One Co.,Ltd. (TYO:7898)
Japan
· Delayed Price · Currency is JPY 1,060.00
+15.00 (1.44%)
Mar 10, 2026, 2:16 PM JST
Wood One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,059.00 | 1,059.00 | 1,046.00 | 1,056.00 | - | 1.05% | 1,200 |
| Mar 9, 2026 | 1,086.00 | 1,086.00 | 1,033.00 | 1,045.00 | 1,045.00 | -5.17% | 34,400 |
| Mar 6, 2026 | 1,081.00 | 1,103.00 | 1,073.00 | 1,102.00 | 1,102.00 | 1.57% | 10,500 |
| Mar 5, 2026 | 1,048.00 | 1,090.00 | 1,039.00 | 1,085.00 | 1,085.00 | 6.16% | 18,400 |
| Mar 4, 2026 | 1,063.00 | 1,063.00 | 1,004.00 | 1,022.00 | 1,022.00 | -4.93% | 51,600 |
| Mar 3, 2026 | 1,094.00 | 1,096.00 | 1,074.00 | 1,075.00 | 1,075.00 | -2.63% | 8,800 |
| Mar 2, 2026 | 1,082.00 | 1,109.00 | 1,070.00 | 1,104.00 | 1,104.00 | 2.22% | 18,300 |
| Feb 27, 2026 | 1,071.00 | 1,090.00 | 1,070.00 | 1,080.00 | 1,080.00 | 0.09% | 22,300 |
| Feb 26, 2026 | 1,085.00 | 1,087.00 | 1,070.00 | 1,079.00 | 1,079.00 | 0.28% | 13,800 |
| Feb 25, 2026 | 1,075.00 | 1,078.00 | 1,062.00 | 1,076.00 | 1,076.00 | - | 11,000 |
| Feb 24, 2026 | 1,093.00 | 1,093.00 | 1,073.00 | 1,076.00 | 1,076.00 | -1.56% | 10,100 |
| Feb 20, 2026 | 1,075.00 | 1,093.00 | 1,070.00 | 1,093.00 | 1,093.00 | -0.55% | 14,100 |
| Feb 19, 2026 | 1,108.00 | 1,111.00 | 1,061.00 | 1,099.00 | 1,099.00 | -0.81% | 38,800 |
| Feb 18, 2026 | 1,113.00 | 1,113.00 | 1,096.00 | 1,108.00 | 1,108.00 | 0.54% | 9,700 |
| Feb 17, 2026 | 1,100.00 | 1,104.00 | 1,091.00 | 1,102.00 | 1,102.00 | -0.27% | 7,900 |
| Feb 16, 2026 | 1,115.00 | 1,115.00 | 1,066.00 | 1,105.00 | 1,105.00 | -1.07% | 30,900 |
| Feb 13, 2026 | 1,069.00 | 1,120.00 | 1,056.00 | 1,117.00 | 1,117.00 | 4.30% | 43,600 |
| Feb 12, 2026 | 1,079.00 | 1,111.00 | 1,059.00 | 1,071.00 | 1,071.00 | 2.10% | 126,300 |
| Feb 10, 2026 | 1,024.00 | 1,050.00 | 986.00 | 1,049.00 | 1,049.00 | 2.94% | 59,100 |
| Feb 9, 2026 | 1,030.00 | 1,030.00 | 1,004.00 | 1,019.00 | 1,019.00 | 0.49% | 6,400 |
| Feb 6, 2026 | 1,015.00 | 1,016.00 | 1,006.00 | 1,014.00 | 1,014.00 | 1.40% | 11,800 |
| Feb 5, 2026 | 989.00 | 1,000.00 | 980.00 | 1,000.00 | 1,000.00 | 2.04% | 9,400 |
| Feb 4, 2026 | 976.00 | 989.00 | 976.00 | 980.00 | 980.00 | 0.31% | 5,600 |
| Feb 3, 2026 | 976.00 | 984.00 | 970.00 | 977.00 | 977.00 | 0.51% | 3,900 |
| Feb 2, 2026 | 1,000.00 | 1,000.00 | 972.00 | 972.00 | 972.00 | -1.52% | 5,900 |
| Jan 30, 2026 | 980.00 | 987.00 | 974.00 | 987.00 | 987.00 | 0.71% | 4,000 |
| Jan 29, 2026 | 990.00 | 990.00 | 969.00 | 980.00 | 980.00 | -1.21% | 12,800 |
| Jan 28, 2026 | 990.00 | 997.00 | 981.00 | 992.00 | 992.00 | 0.20% | 10,600 |
| Jan 27, 2026 | 1,030.00 | 1,030.00 | 983.00 | 990.00 | 990.00 | -2.37% | 9,700 |
| Jan 26, 2026 | 1,029.00 | 1,029.00 | 1,011.00 | 1,014.00 | 1,014.00 | -2.41% | 7,400 |
| Jan 23, 2026 | 1,024.00 | 1,040.00 | 1,017.00 | 1,039.00 | 1,039.00 | 1.86% | 18,300 |
| Jan 22, 2026 | 1,009.00 | 1,025.00 | 1,009.00 | 1,020.00 | 1,020.00 | 1.39% | 7,800 |
| Jan 21, 2026 | 1,002.00 | 1,012.00 | 996.00 | 1,006.00 | 1,006.00 | - | 12,800 |
| Jan 20, 2026 | 1,020.00 | 1,020.00 | 996.00 | 1,006.00 | 1,006.00 | -1.47% | 12,500 |
| Jan 19, 2026 | 1,018.00 | 1,023.00 | 1,000.00 | 1,021.00 | 1,021.00 | 0.39% | 22,700 |
| Jan 16, 2026 | 1,020.00 | 1,030.00 | 1,006.00 | 1,017.00 | 1,017.00 | -0.68% | 15,500 |
| Jan 15, 2026 | 1,020.00 | 1,024.00 | 995.00 | 1,024.00 | 1,024.00 | 0.89% | 17,500 |
| Jan 14, 2026 | 997.00 | 1,020.00 | 997.00 | 1,015.00 | 1,015.00 | 1.81% | 22,700 |
| Jan 13, 2026 | 988.00 | 1,007.00 | 987.00 | 997.00 | 997.00 | 2.05% | 22,700 |
| Jan 9, 2026 | 967.00 | 984.00 | 967.00 | 977.00 | 977.00 | 0.83% | 15,400 |
| Jan 8, 2026 | 968.00 | 975.00 | 967.00 | 969.00 | 969.00 | -0.31% | 3,900 |
| Jan 7, 2026 | 967.00 | 972.00 | 967.00 | 972.00 | 972.00 | 0.62% | 4,900 |
| Jan 6, 2026 | 966.00 | 974.00 | 950.00 | 966.00 | 966.00 | -0.41% | 26,700 |
| Jan 5, 2026 | 967.00 | 981.00 | 962.00 | 970.00 | 970.00 | 0.73% | 38,700 |
| Dec 30, 2025 | 962.00 | 963.00 | 951.00 | 963.00 | 963.00 | 0.21% | 7,000 |
| Dec 29, 2025 | 950.00 | 969.00 | 950.00 | 961.00 | 961.00 | 2.56% | 22,000 |
| Dec 26, 2025 | 948.00 | 948.00 | 930.00 | 937.00 | 937.00 | -0.74% | 14,500 |
| Dec 25, 2025 | 915.00 | 944.00 | 912.00 | 944.00 | 944.00 | 4.08% | 19,200 |
| Dec 24, 2025 | 906.00 | 915.00 | 893.00 | 907.00 | 907.00 | 0.11% | 9,000 |
| Dec 23, 2025 | 884.00 | 906.00 | 884.00 | 906.00 | 906.00 | 2.49% | 9,600 |
| Dec 22, 2025 | 885.00 | 900.00 | 884.00 | 884.00 | 884.00 | - | 17,300 |
| Dec 19, 2025 | 888.00 | 891.00 | 883.00 | 884.00 | 884.00 | -0.45% | 5,900 |
| Dec 18, 2025 | 895.00 | 895.00 | 887.00 | 888.00 | 888.00 | -1.11% | 6,900 |
| Dec 17, 2025 | 894.00 | 900.00 | 894.00 | 898.00 | 898.00 | 0.45% | 5,400 |
| Dec 16, 2025 | 904.00 | 904.00 | 894.00 | 894.00 | 894.00 | -1.65% | 4,700 |
| Dec 15, 2025 | 912.00 | 912.00 | 900.00 | 909.00 | 909.00 | -0.33% | 15,500 |
| Dec 12, 2025 | 908.00 | 912.00 | 898.00 | 912.00 | 912.00 | 2.13% | 34,500 |
| Dec 11, 2025 | 903.00 | 905.00 | 893.00 | 893.00 | 893.00 | -0.89% | 4,600 |
| Dec 10, 2025 | 902.00 | 902.00 | 893.00 | 901.00 | 901.00 | 0.22% | 3,900 |
| Dec 9, 2025 | 899.00 | 899.00 | 890.00 | 899.00 | 899.00 | -0.22% | 4,900 |
| Dec 8, 2025 | 905.00 | 905.00 | 899.00 | 901.00 | 901.00 | 0.11% | 11,800 |
| Dec 5, 2025 | 900.00 | 900.00 | 882.00 | 900.00 | 900.00 | - | 20,600 |
| Dec 4, 2025 | 904.00 | 904.00 | 890.00 | 900.00 | 900.00 | -0.11% | 14,100 |
| Dec 3, 2025 | 900.00 | 902.00 | 891.00 | 901.00 | 901.00 | 0.22% | 8,500 |
| Dec 2, 2025 | 910.00 | 911.00 | 897.00 | 899.00 | 899.00 | -0.99% | 6,600 |
| Dec 1, 2025 | 908.00 | 908.00 | 902.00 | 908.00 | 908.00 | 0.55% | 3,500 |
| Nov 28, 2025 | 898.00 | 910.00 | 898.00 | 903.00 | 903.00 | 0.78% | 10,600 |
| Nov 27, 2025 | 897.00 | 897.00 | 885.00 | 896.00 | 896.00 | -0.11% | 7,400 |
| Nov 26, 2025 | 885.00 | 898.00 | 885.00 | 897.00 | 897.00 | 1.01% | 9,500 |
| Nov 25, 2025 | 891.00 | 893.00 | 885.00 | 888.00 | 888.00 | 0.57% | 10,500 |
| Nov 21, 2025 | 879.00 | 887.00 | 879.00 | 883.00 | 883.00 | -0.56% | 2,700 |
| Nov 20, 2025 | 883.00 | 888.00 | 883.00 | 888.00 | 888.00 | 0.68% | 5,100 |
| Nov 19, 2025 | 875.00 | 885.00 | 875.00 | 882.00 | 882.00 | 0.80% | 3,900 |
| Nov 18, 2025 | 885.00 | 887.00 | 875.00 | 875.00 | 875.00 | -1.57% | 7,100 |
| Nov 17, 2025 | 893.00 | 893.00 | 882.00 | 889.00 | 889.00 | -0.45% | 18,100 |
| Nov 14, 2025 | 883.00 | 893.00 | 878.00 | 893.00 | 893.00 | 0.90% | 17,300 |
| Nov 13, 2025 | 884.00 | 895.00 | 884.00 | 885.00 | 885.00 | 0.34% | 11,400 |
| Nov 12, 2025 | 891.00 | 900.00 | 879.00 | 882.00 | 882.00 | -1.45% | 23,200 |
| Nov 11, 2025 | 896.00 | 896.00 | 885.00 | 895.00 | 895.00 | -0.33% | 18,200 |
| Nov 10, 2025 | 901.00 | 914.00 | 881.00 | 898.00 | 898.00 | 4.30% | 57,700 |
| Nov 7, 2025 | 863.00 | 868.00 | 860.00 | 861.00 | 861.00 | -0.69% | 8,600 |
| Nov 6, 2025 | 870.00 | 873.00 | 863.00 | 867.00 | 867.00 | -0.34% | 14,300 |
| Nov 5, 2025 | 867.00 | 871.00 | 856.00 | 870.00 | 870.00 | 1.16% | 22,300 |
| Nov 4, 2025 | 862.00 | 871.00 | 860.00 | 860.00 | 860.00 | 0.12% | 15,000 |
| Oct 31, 2025 | 872.00 | 872.00 | 853.00 | 859.00 | 859.00 | -0.23% | 15,300 |
| Oct 30, 2025 | 859.00 | 870.00 | 856.00 | 861.00 | 861.00 | 0.23% | 4,900 |
| Oct 29, 2025 | 869.00 | 876.00 | 859.00 | 859.00 | 859.00 | -1.15% | 35,600 |
| Oct 28, 2025 | 863.00 | 880.00 | 861.00 | 869.00 | 869.00 | -0.11% | 19,200 |
| Oct 27, 2025 | 868.00 | 880.00 | 861.00 | 870.00 | 870.00 | 0.12% | 19,400 |
| Oct 24, 2025 | 868.00 | 879.00 | 856.00 | 869.00 | 869.00 | 0.23% | 19,900 |
| Oct 23, 2025 | 845.00 | 880.00 | 845.00 | 867.00 | 867.00 | 0.81% | 11,900 |
| Oct 22, 2025 | 852.00 | 860.00 | 843.00 | 860.00 | 860.00 | 0.94% | 5,200 |
| Oct 21, 2025 | 846.00 | 855.00 | 846.00 | 852.00 | 852.00 | 0.71% | 5,200 |
| Oct 20, 2025 | 846.00 | 849.00 | 843.00 | 846.00 | 846.00 | 0.48% | 2,900 |
| Oct 17, 2025 | 846.00 | 848.00 | 839.00 | 842.00 | 842.00 | -0.47% | 2,600 |
| Oct 16, 2025 | 842.00 | 852.00 | 839.00 | 846.00 | 846.00 | 0.12% | 13,800 |
| Oct 15, 2025 | 846.00 | 850.00 | 836.00 | 845.00 | 845.00 | 1.08% | 30,700 |
| Oct 14, 2025 | 832.00 | 836.00 | 825.00 | 836.00 | 836.00 | -1.07% | 13,100 |
| Oct 10, 2025 | 870.00 | 870.00 | 839.00 | 845.00 | 845.00 | -2.42% | 39,900 |
| Oct 9, 2025 | 884.00 | 884.00 | 865.00 | 866.00 | 866.00 | -1.81% | 16,100 |