Wood One Co.,Ltd. (TYO:7898)
Japan
· Delayed Price · Currency is JPY 992.00
+20.00 (2.06%)
Apr 28, 2026, 3:30 PM JST
Wood One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 974.00 | 992.00 | 974.00 | 992.00 | 992.00 | 2.06% | 7,600 |
| Apr 27, 2026 | 964.00 | 977.00 | 964.00 | 972.00 | 972.00 | -0.72% | 5,400 |
| Apr 24, 2026 | 979.00 | 985.00 | 977.00 | 979.00 | 979.00 | - | 6,100 |
| Apr 23, 2026 | 991.00 | 991.00 | 964.00 | 979.00 | 979.00 | -1.01% | 12,200 |
| Apr 22, 2026 | 997.00 | 1,005.00 | 989.00 | 989.00 | 989.00 | -0.80% | 12,000 |
| Apr 21, 2026 | 1,011.00 | 1,011.00 | 996.00 | 997.00 | 997.00 | -0.70% | 5,200 |
| Apr 20, 2026 | 1,023.00 | 1,026.00 | 1,004.00 | 1,004.00 | 1,004.00 | -1.86% | 8,600 |
| Apr 17, 2026 | 1,009.00 | 1,035.00 | 1,009.00 | 1,023.00 | 1,023.00 | 1.99% | 13,400 |
| Apr 16, 2026 | 1,002.00 | 1,014.00 | 996.00 | 1,003.00 | 1,003.00 | 0.20% | 6,400 |
| Apr 15, 2026 | 1,005.00 | 1,006.00 | 996.00 | 1,001.00 | 1,001.00 | 1.11% | 6,900 |
| Apr 14, 2026 | 994.00 | 994.00 | 984.00 | 990.00 | 990.00 | 0.61% | 3,600 |
| Apr 13, 2026 | 1,002.00 | 1,007.00 | 981.00 | 984.00 | 984.00 | -1.89% | 7,200 |
| Apr 10, 2026 | 1,009.00 | 1,014.00 | 1,003.00 | 1,003.00 | 1,003.00 | -0.50% | 2,300 |
| Apr 9, 2026 | 1,010.00 | 1,010.00 | 1,003.00 | 1,008.00 | 1,008.00 | 0.30% | 3,500 |
| Apr 8, 2026 | 995.00 | 1,012.00 | 995.00 | 1,005.00 | 1,005.00 | 1.11% | 7,500 |
| Apr 7, 2026 | 999.00 | 1,001.00 | 990.00 | 994.00 | 994.00 | -0.50% | 6,800 |
| Apr 6, 2026 | 999.00 | 999.00 | 988.00 | 999.00 | 999.00 | 1.22% | 6,200 |
| Apr 3, 2026 | 983.00 | 992.00 | 980.00 | 987.00 | 987.00 | 0.41% | 4,400 |
| Apr 2, 2026 | 990.00 | 1,008.00 | 983.00 | 983.00 | 983.00 | -0.61% | 11,500 |
| Apr 1, 2026 | 980.00 | 989.00 | 974.00 | 989.00 | 989.00 | 3.45% | 6,700 |
| Mar 31, 2026 | 968.00 | 983.00 | 956.00 | 956.00 | 956.00 | -2.25% | 19,500 |
| Mar 30, 2026 | 972.00 | 985.00 | 963.00 | 978.00 | 978.00 | -2.20% | 8,200 |
| Mar 27, 2026 | 982.00 | 1,000.00 | 982.00 | 1,000.00 | 988.00 | -0.20% | 11,700 |
| Mar 26, 2026 | 1,013.00 | 1,013.00 | 1,002.00 | 1,002.00 | 989.98 | -0.30% | 1,300 |
| Mar 25, 2026 | 1,003.00 | 1,016.00 | 1,000.00 | 1,005.00 | 992.94 | 1.72% | 6,200 |
| Mar 24, 2026 | 975.00 | 995.00 | 975.00 | 988.00 | 976.14 | 1.86% | 7,100 |
| Mar 23, 2026 | 1,022.00 | 1,050.00 | 962.00 | 970.00 | 958.36 | -4.72% | 24,400 |
| Mar 19, 2026 | 1,035.00 | 1,039.00 | 1,016.00 | 1,018.00 | 1,005.78 | -3.51% | 4,900 |
| Mar 18, 2026 | 1,045.00 | 1,055.00 | 1,032.00 | 1,055.00 | 1,042.34 | 0.96% | 17,000 |
| Mar 17, 2026 | 1,045.00 | 1,053.00 | 1,045.00 | 1,045.00 | 1,032.46 | 0.10% | 5,300 |
| Mar 16, 2026 | 1,051.00 | 1,051.00 | 1,024.00 | 1,044.00 | 1,031.47 | 0.38% | 13,100 |
| Mar 13, 2026 | 1,026.00 | 1,046.00 | 1,023.00 | 1,040.00 | 1,027.52 | -0.86% | 21,200 |
| Mar 12, 2026 | 1,059.00 | 1,065.00 | 1,038.00 | 1,049.00 | 1,036.41 | -0.66% | 7,400 |
| Mar 11, 2026 | 1,081.00 | 1,083.00 | 1,056.00 | 1,056.00 | 1,043.33 | -1.68% | 7,500 |
| Mar 10, 2026 | 1,059.00 | 1,074.00 | 1,046.00 | 1,074.00 | 1,061.11 | 2.78% | 5,300 |
| Mar 9, 2026 | 1,086.00 | 1,086.00 | 1,033.00 | 1,045.00 | 1,032.46 | -5.17% | 34,400 |
| Mar 6, 2026 | 1,081.00 | 1,103.00 | 1,073.00 | 1,102.00 | 1,088.78 | 1.57% | 10,500 |
| Mar 5, 2026 | 1,048.00 | 1,090.00 | 1,039.00 | 1,085.00 | 1,071.98 | 6.16% | 18,400 |
| Mar 4, 2026 | 1,063.00 | 1,063.00 | 1,004.00 | 1,022.00 | 1,009.74 | -4.93% | 51,600 |
| Mar 3, 2026 | 1,094.00 | 1,096.00 | 1,074.00 | 1,075.00 | 1,062.10 | -2.63% | 8,800 |
| Mar 2, 2026 | 1,082.00 | 1,109.00 | 1,070.00 | 1,104.00 | 1,090.75 | 2.22% | 18,300 |
| Feb 27, 2026 | 1,071.00 | 1,090.00 | 1,070.00 | 1,080.00 | 1,067.04 | 0.09% | 22,300 |
| Feb 26, 2026 | 1,085.00 | 1,087.00 | 1,070.00 | 1,079.00 | 1,066.05 | 0.28% | 13,800 |
| Feb 25, 2026 | 1,075.00 | 1,078.00 | 1,062.00 | 1,076.00 | 1,063.09 | - | 11,000 |
| Feb 24, 2026 | 1,093.00 | 1,093.00 | 1,073.00 | 1,076.00 | 1,063.09 | -1.56% | 10,100 |
| Feb 20, 2026 | 1,075.00 | 1,093.00 | 1,070.00 | 1,093.00 | 1,079.88 | -0.55% | 14,100 |
| Feb 19, 2026 | 1,108.00 | 1,111.00 | 1,061.00 | 1,099.00 | 1,085.81 | -0.81% | 38,800 |
| Feb 18, 2026 | 1,113.00 | 1,113.00 | 1,096.00 | 1,108.00 | 1,094.70 | 0.54% | 9,700 |
| Feb 17, 2026 | 1,100.00 | 1,104.00 | 1,091.00 | 1,102.00 | 1,088.78 | -0.27% | 7,900 |
| Feb 16, 2026 | 1,115.00 | 1,115.00 | 1,066.00 | 1,105.00 | 1,091.74 | -1.07% | 30,900 |
| Feb 13, 2026 | 1,069.00 | 1,120.00 | 1,056.00 | 1,117.00 | 1,103.60 | 4.30% | 43,600 |
| Feb 12, 2026 | 1,079.00 | 1,111.00 | 1,059.00 | 1,071.00 | 1,058.15 | 2.10% | 126,300 |
| Feb 10, 2026 | 1,024.00 | 1,050.00 | 986.00 | 1,049.00 | 1,036.41 | 2.94% | 59,100 |
| Feb 9, 2026 | 1,030.00 | 1,030.00 | 1,004.00 | 1,019.00 | 1,006.77 | 0.49% | 6,400 |
| Feb 6, 2026 | 1,015.00 | 1,016.00 | 1,006.00 | 1,014.00 | 1,001.83 | 1.40% | 11,800 |
| Feb 5, 2026 | 989.00 | 1,000.00 | 980.00 | 1,000.00 | 988.00 | 2.04% | 9,400 |
| Feb 4, 2026 | 976.00 | 989.00 | 976.00 | 980.00 | 968.24 | 0.31% | 5,600 |
| Feb 3, 2026 | 976.00 | 984.00 | 970.00 | 977.00 | 965.28 | 0.51% | 3,900 |
| Feb 2, 2026 | 1,000.00 | 1,000.00 | 972.00 | 972.00 | 960.34 | -1.52% | 5,900 |
| Jan 30, 2026 | 980.00 | 987.00 | 974.00 | 987.00 | 975.16 | 0.71% | 4,000 |
| Jan 29, 2026 | 990.00 | 990.00 | 969.00 | 980.00 | 968.24 | -1.21% | 12,800 |
| Jan 28, 2026 | 990.00 | 997.00 | 981.00 | 992.00 | 980.10 | 0.20% | 10,600 |
| Jan 27, 2026 | 1,030.00 | 1,030.00 | 983.00 | 990.00 | 978.12 | -2.37% | 9,700 |
| Jan 26, 2026 | 1,029.00 | 1,029.00 | 1,011.00 | 1,014.00 | 1,001.83 | -2.41% | 7,400 |
| Jan 23, 2026 | 1,024.00 | 1,040.00 | 1,017.00 | 1,039.00 | 1,026.53 | 1.86% | 18,300 |
| Jan 22, 2026 | 1,009.00 | 1,025.00 | 1,009.00 | 1,020.00 | 1,007.76 | 1.39% | 7,800 |
| Jan 21, 2026 | 1,002.00 | 1,012.00 | 996.00 | 1,006.00 | 993.93 | - | 12,800 |
| Jan 20, 2026 | 1,020.00 | 1,020.00 | 996.00 | 1,006.00 | 993.93 | -1.47% | 12,500 |
| Jan 19, 2026 | 1,018.00 | 1,023.00 | 1,000.00 | 1,021.00 | 1,008.75 | 0.39% | 22,700 |
| Jan 16, 2026 | 1,020.00 | 1,030.00 | 1,006.00 | 1,017.00 | 1,004.80 | -0.68% | 15,500 |
| Jan 15, 2026 | 1,020.00 | 1,024.00 | 995.00 | 1,024.00 | 1,011.71 | 0.89% | 17,500 |
| Jan 14, 2026 | 997.00 | 1,020.00 | 997.00 | 1,015.00 | 1,002.82 | 1.81% | 22,700 |
| Jan 13, 2026 | 988.00 | 1,007.00 | 987.00 | 997.00 | 985.04 | 2.05% | 22,700 |
| Jan 9, 2026 | 967.00 | 984.00 | 967.00 | 977.00 | 965.28 | 0.83% | 15,400 |
| Jan 8, 2026 | 968.00 | 975.00 | 967.00 | 969.00 | 957.37 | -0.31% | 3,900 |
| Jan 7, 2026 | 967.00 | 972.00 | 967.00 | 972.00 | 960.34 | 0.62% | 4,900 |
| Jan 6, 2026 | 966.00 | 974.00 | 950.00 | 966.00 | 954.41 | -0.41% | 26,700 |
| Jan 5, 2026 | 967.00 | 981.00 | 962.00 | 970.00 | 958.36 | 0.73% | 38,700 |
| Dec 30, 2025 | 962.00 | 963.00 | 951.00 | 963.00 | 951.44 | 0.21% | 7,000 |
| Dec 29, 2025 | 950.00 | 969.00 | 950.00 | 961.00 | 949.47 | 2.56% | 22,000 |
| Dec 26, 2025 | 948.00 | 948.00 | 930.00 | 937.00 | 925.76 | -0.74% | 14,500 |
| Dec 25, 2025 | 915.00 | 944.00 | 912.00 | 944.00 | 932.67 | 4.08% | 19,200 |
| Dec 24, 2025 | 906.00 | 915.00 | 893.00 | 907.00 | 896.12 | 0.11% | 9,000 |
| Dec 23, 2025 | 884.00 | 906.00 | 884.00 | 906.00 | 895.13 | 2.49% | 9,600 |
| Dec 22, 2025 | 885.00 | 900.00 | 884.00 | 884.00 | 873.39 | - | 17,300 |
| Dec 19, 2025 | 888.00 | 891.00 | 883.00 | 884.00 | 873.39 | -0.45% | 5,900 |
| Dec 18, 2025 | 895.00 | 895.00 | 887.00 | 888.00 | 877.34 | -1.11% | 6,900 |
| Dec 17, 2025 | 894.00 | 900.00 | 894.00 | 898.00 | 887.22 | 0.45% | 5,400 |
| Dec 16, 2025 | 904.00 | 904.00 | 894.00 | 894.00 | 883.27 | -1.65% | 4,700 |
| Dec 15, 2025 | 912.00 | 912.00 | 900.00 | 909.00 | 898.09 | -0.33% | 15,500 |
| Dec 12, 2025 | 908.00 | 912.00 | 898.00 | 912.00 | 901.06 | 2.13% | 34,500 |
| Dec 11, 2025 | 903.00 | 905.00 | 893.00 | 893.00 | 882.28 | -0.89% | 4,600 |
| Dec 10, 2025 | 902.00 | 902.00 | 893.00 | 901.00 | 890.19 | 0.22% | 3,900 |
| Dec 9, 2025 | 899.00 | 899.00 | 890.00 | 899.00 | 888.21 | -0.22% | 4,900 |
| Dec 8, 2025 | 905.00 | 905.00 | 899.00 | 901.00 | 890.19 | 0.11% | 11,800 |
| Dec 5, 2025 | 900.00 | 900.00 | 882.00 | 900.00 | 889.20 | - | 20,600 |
| Dec 4, 2025 | 904.00 | 904.00 | 890.00 | 900.00 | 889.20 | -0.11% | 14,100 |
| Dec 3, 2025 | 900.00 | 902.00 | 891.00 | 901.00 | 890.19 | 0.22% | 8,500 |
| Dec 2, 2025 | 910.00 | 911.00 | 897.00 | 899.00 | 888.21 | -0.99% | 6,600 |
| Dec 1, 2025 | 908.00 | 908.00 | 902.00 | 908.00 | 897.10 | 0.55% | 3,500 |