W TOKYO Inc. (TYO:9159)
Japan
· Delayed Price · Currency is JPY 2,044.00
-22.00 (-1.06%)
Apr 28, 2026, 3:30 PM JST
W TOKYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2,065.00 | 2,100.00 | 2,025.00 | 2,044.00 | 2,044.00 | -1.06% | 12,300 |
| Apr 27, 2026 | 2,102.00 | 2,105.00 | 2,020.00 | 2,066.00 | 2,066.00 | -1.99% | 16,600 |
| Apr 24, 2026 | 2,130.00 | 2,155.00 | 2,095.00 | 2,108.00 | 2,108.00 | -0.99% | 10,700 |
| Apr 23, 2026 | 2,270.00 | 2,270.00 | 2,128.00 | 2,129.00 | 2,129.00 | -6.21% | 27,400 |
| Apr 22, 2026 | 2,313.00 | 2,340.00 | 2,260.00 | 2,270.00 | 2,270.00 | -3.94% | 12,600 |
| Apr 21, 2026 | 2,372.00 | 2,373.00 | 2,268.00 | 2,363.00 | 2,363.00 | 1.42% | 18,700 |
| Apr 20, 2026 | 2,400.00 | 2,436.00 | 2,300.00 | 2,330.00 | 2,330.00 | -0.85% | 34,500 |
| Apr 17, 2026 | 2,277.00 | 2,391.00 | 2,222.00 | 2,350.00 | 2,350.00 | 7.95% | 44,400 |
| Apr 16, 2026 | 2,281.00 | 2,281.00 | 2,167.00 | 2,177.00 | 2,177.00 | -3.37% | 24,200 |
| Apr 15, 2026 | 2,151.00 | 2,255.00 | 2,151.00 | 2,253.00 | 2,253.00 | 5.13% | 30,800 |
| Apr 14, 2026 | 2,100.00 | 2,151.00 | 2,098.00 | 2,143.00 | 2,143.00 | 3.38% | 26,000 |
| Apr 13, 2026 | 2,024.00 | 2,078.00 | 1,988.00 | 2,073.00 | 2,073.00 | 2.42% | 30,400 |
| Apr 10, 2026 | 2,113.00 | 2,113.00 | 2,002.00 | 2,024.00 | 2,024.00 | -2.83% | 33,400 |
| Apr 9, 2026 | 2,089.00 | 2,138.00 | 2,068.00 | 2,083.00 | 2,083.00 | -2.16% | 23,200 |
| Apr 8, 2026 | 2,199.00 | 2,199.00 | 2,056.00 | 2,129.00 | 2,129.00 | 0.95% | 72,100 |
| Apr 7, 2026 | 2,200.00 | 2,350.00 | 2,098.00 | 2,109.00 | 2,109.00 | -7.90% | 161,500 |
| Apr 6, 2026 | 2,625.00 | 2,626.00 | 2,274.00 | 2,290.00 | 2,290.00 | -14.33% | 179,400 |
| Apr 3, 2026 | 2,690.00 | 2,878.00 | 2,455.00 | 2,673.00 | 2,673.00 | 2.41% | 613,800 |
| Apr 2, 2026 | 2,462.00 | 2,695.00 | 2,404.00 | 2,610.00 | 2,610.00 | 15.38% | 743,000 |
| Apr 1, 2026 | 2,699.00 | 2,740.00 | 2,163.00 | 2,262.00 | 2,262.00 | -3.70% | 1,104,600 |
| Mar 31, 2026 | 2,349.00 | 2,349.00 | 2,349.00 | 2,349.00 | 2,349.00 | 20.52% | 3,900 |
| Mar 30, 2026 | 1,949.00 | 1,949.00 | 1,949.00 | 1,949.00 | 1,949.00 | 25.82% | 2,500 |
| Mar 27, 2026 | 1,520.00 | 1,560.00 | 1,520.00 | 1,549.00 | 1,549.00 | 1.91% | 400 |
| Mar 26, 2026 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | -1.30% | 100 |
| Mar 25, 2026 | 1,554.00 | 1,554.00 | 1,520.00 | 1,540.00 | 1,540.00 | 0.92% | 3,800 |
| Mar 24, 2026 | 1,485.00 | 1,528.00 | 1,485.00 | 1,526.00 | 1,526.00 | 0.07% | 3,200 |
| Mar 23, 2026 | 1,563.00 | 1,571.00 | 1,504.00 | 1,525.00 | 1,525.00 | -4.39% | 45,500 |
| Mar 19, 2026 | 1,557.00 | 1,599.00 | 1,557.00 | 1,595.00 | 1,595.00 | 1.72% | 2,100 |
| Mar 18, 2026 | 1,579.00 | 1,599.00 | 1,568.00 | 1,568.00 | 1,568.00 | -0.44% | 2,700 |
| Mar 17, 2026 | 1,583.00 | 1,676.00 | 1,575.00 | 1,575.00 | 1,575.00 | -0.51% | 7,500 |
| Mar 16, 2026 | 1,583.00 | 1,599.00 | 1,580.00 | 1,583.00 | 1,583.00 | - | 1,400 |
| Mar 13, 2026 | 1,572.00 | 1,600.00 | 1,570.00 | 1,583.00 | 1,583.00 | -1.00% | 1,400 |
| Mar 12, 2026 | 1,565.00 | 1,599.00 | 1,549.00 | 1,599.00 | 1,599.00 | 1.20% | 3,400 |
| Mar 11, 2026 | 1,567.00 | 1,600.00 | 1,567.00 | 1,580.00 | 1,580.00 | 0.83% | 2,400 |
| Mar 10, 2026 | 1,586.00 | 1,590.00 | 1,559.00 | 1,567.00 | 1,567.00 | -0.76% | 2,700 |
| Mar 9, 2026 | 1,509.00 | 1,579.00 | 1,503.00 | 1,579.00 | 1,579.00 | -0.63% | 18,600 |
| Mar 6, 2026 | 1,580.00 | 1,605.00 | 1,580.00 | 1,589.00 | 1,589.00 | 0.51% | 700 |
| Mar 5, 2026 | 1,580.00 | 1,581.00 | 1,551.00 | 1,581.00 | 1,581.00 | 0.89% | 1,500 |
| Mar 4, 2026 | 1,559.00 | 1,580.00 | 1,540.00 | 1,567.00 | 1,567.00 | -0.89% | 5,700 |
| Mar 3, 2026 | 1,599.00 | 1,605.00 | 1,566.00 | 1,581.00 | 1,581.00 | -3.54% | 7,100 |
| Mar 2, 2026 | 1,592.00 | 1,639.00 | 1,575.00 | 1,639.00 | 1,639.00 | 2.89% | 3,200 |
| Feb 27, 2026 | 1,591.00 | 1,600.00 | 1,587.00 | 1,593.00 | 1,593.00 | 0.38% | 4,100 |
| Feb 26, 2026 | 1,604.00 | 1,615.00 | 1,576.00 | 1,587.00 | 1,587.00 | -1.73% | 2,800 |
| Feb 25, 2026 | 1,598.00 | 1,615.00 | 1,590.00 | 1,615.00 | 1,615.00 | 0.94% | 2,700 |
| Feb 24, 2026 | 1,615.00 | 1,620.00 | 1,599.00 | 1,600.00 | 1,600.00 | -0.12% | 2,300 |
| Feb 20, 2026 | 1,617.00 | 1,627.00 | 1,602.00 | 1,602.00 | 1,602.00 | -0.68% | 2,000 |
| Feb 19, 2026 | 1,627.00 | 1,627.00 | 1,613.00 | 1,613.00 | 1,613.00 | -1.22% | 2,800 |
| Feb 18, 2026 | 1,612.00 | 1,633.00 | 1,611.00 | 1,633.00 | 1,633.00 | 1.30% | 1,900 |
| Feb 17, 2026 | 1,610.00 | 1,631.00 | 1,606.00 | 1,612.00 | 1,612.00 | -3.93% | 11,800 |
| Feb 16, 2026 | 1,720.00 | 1,723.00 | 1,651.00 | 1,678.00 | 1,678.00 | -0.12% | 2,700 |
| Feb 13, 2026 | 1,662.00 | 1,700.00 | 1,612.00 | 1,680.00 | 1,680.00 | -1.23% | 8,600 |
| Feb 12, 2026 | 1,760.00 | 1,760.00 | 1,701.00 | 1,701.00 | 1,701.00 | -3.35% | 2,400 |
| Feb 10, 2026 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1.15% | 1,000 |
| Feb 9, 2026 | 1,711.00 | 1,740.00 | 1,700.00 | 1,740.00 | 1,740.00 | 1.69% | 1,500 |
| Feb 6, 2026 | 1,745.00 | 1,745.00 | 1,708.00 | 1,711.00 | 1,711.00 | -1.95% | 1,600 |
| Feb 5, 2026 | 1,749.00 | 1,749.00 | 1,710.00 | 1,745.00 | 1,745.00 | 1.81% | 2,600 |
| Feb 4, 2026 | 1,728.00 | 1,731.00 | 1,705.00 | 1,714.00 | 1,714.00 | -1.49% | 2,000 |
| Feb 3, 2026 | 1,740.00 | 1,777.00 | 1,724.00 | 1,740.00 | 1,740.00 | -0.23% | 1,500 |
| Feb 2, 2026 | 1,727.00 | 1,784.00 | 1,727.00 | 1,744.00 | 1,744.00 | 0.63% | 2,700 |
| Jan 30, 2026 | 1,740.00 | 1,755.00 | 1,721.00 | 1,733.00 | 1,733.00 | 1.70% | 3,800 |
| Jan 29, 2026 | 1,704.00 | 1,719.00 | 1,704.00 | 1,704.00 | 1,704.00 | -0.76% | 1,900 |
| Jan 28, 2026 | 1,680.00 | 1,717.00 | 1,680.00 | 1,717.00 | 1,717.00 | 0.76% | 700 |
| Jan 27, 2026 | 1,664.00 | 1,710.00 | 1,664.00 | 1,704.00 | 1,704.00 | 1.79% | 3,300 |
| Jan 26, 2026 | 1,718.00 | 1,718.00 | 1,674.00 | 1,674.00 | 1,674.00 | -0.36% | 1,500 |
| Jan 23, 2026 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | -0.12% | 400 |
| Jan 22, 2026 | 1,697.00 | 1,713.00 | 1,681.00 | 1,682.00 | 1,682.00 | -1.41% | 2,500 |
| Jan 21, 2026 | 1,712.00 | 1,723.00 | 1,650.00 | 1,706.00 | 1,706.00 | -1.56% | 7,500 |
| Jan 20, 2026 | 1,762.00 | 1,762.00 | 1,733.00 | 1,733.00 | 1,733.00 | 0.64% | 1,300 |
| Jan 19, 2026 | 1,720.00 | 1,750.00 | 1,705.00 | 1,722.00 | 1,722.00 | 1.23% | 8,800 |
| Jan 16, 2026 | 1,696.00 | 1,753.00 | 1,680.00 | 1,701.00 | 1,701.00 | -0.41% | 4,500 |
| Jan 15, 2026 | 1,660.00 | 1,708.00 | 1,660.00 | 1,708.00 | 1,708.00 | 2.95% | 3,900 |
| Jan 14, 2026 | 1,655.00 | 1,705.00 | 1,655.00 | 1,659.00 | 1,659.00 | 0.24% | 3,500 |
| Jan 13, 2026 | 1,664.00 | 1,693.00 | 1,655.00 | 1,655.00 | 1,655.00 | -0.48% | 2,700 |
| Jan 9, 2026 | 1,643.00 | 1,663.00 | 1,643.00 | 1,663.00 | 1,663.00 | -0.06% | 200 |
| Jan 8, 2026 | 1,649.00 | 1,681.00 | 1,600.00 | 1,664.00 | 1,664.00 | 0.30% | 11,800 |
| Jan 7, 2026 | 1,656.00 | 1,680.00 | 1,643.00 | 1,659.00 | 1,659.00 | -0.12% | 4,200 |
| Jan 6, 2026 | 1,662.00 | 1,681.00 | 1,641.00 | 1,661.00 | 1,661.00 | -0.06% | 4,300 |
| Jan 5, 2026 | 1,700.00 | 1,709.00 | 1,660.00 | 1,662.00 | 1,662.00 | -1.01% | 2,000 |
| Dec 30, 2025 | 1,651.00 | 1,697.00 | 1,651.00 | 1,679.00 | 1,679.00 | 1.33% | 1,900 |
| Dec 29, 2025 | 1,652.00 | 1,690.00 | 1,652.00 | 1,657.00 | 1,657.00 | -0.78% | 2,700 |
| Dec 26, 2025 | 1,699.00 | 1,700.00 | 1,650.00 | 1,670.00 | 1,670.00 | -2.62% | 13,700 |
| Dec 25, 2025 | 1,683.00 | 1,715.00 | 1,681.00 | 1,715.00 | 1,715.00 | 1.84% | 8,100 |
| Dec 24, 2025 | 1,700.00 | 1,700.00 | 1,674.00 | 1,684.00 | 1,684.00 | 0.12% | 7,100 |
| Dec 23, 2025 | 1,702.00 | 1,702.00 | 1,660.00 | 1,682.00 | 1,682.00 | -2.32% | 34,700 |
| Dec 22, 2025 | 1,739.00 | 1,765.00 | 1,705.00 | 1,722.00 | 1,722.00 | -0.98% | 8,900 |
| Dec 19, 2025 | 1,748.00 | 1,759.00 | 1,738.00 | 1,739.00 | 1,739.00 | -0.23% | 4,200 |
| Dec 18, 2025 | 1,759.00 | 1,790.00 | 1,743.00 | 1,743.00 | 1,743.00 | -0.91% | 2,200 |
| Dec 17, 2025 | 1,788.00 | 1,789.00 | 1,759.00 | 1,759.00 | 1,759.00 | -1.62% | 1,100 |
| Dec 16, 2025 | 1,767.00 | 1,795.00 | 1,746.00 | 1,788.00 | 1,788.00 | 1.02% | 5,200 |
| Dec 15, 2025 | 1,777.00 | 1,779.00 | 1,770.00 | 1,770.00 | 1,770.00 | -0.34% | 800 |
| Dec 12, 2025 | 1,780.00 | 1,810.00 | 1,776.00 | 1,776.00 | 1,776.00 | -0.67% | 4,300 |
| Dec 11, 2025 | 1,775.00 | 1,798.00 | 1,755.00 | 1,788.00 | 1,788.00 | 0.73% | 1,800 |
| Dec 10, 2025 | 1,760.00 | 1,810.00 | 1,752.00 | 1,775.00 | 1,775.00 | 0.80% | 4,700 |
| Dec 9, 2025 | 1,778.00 | 1,805.00 | 1,751.00 | 1,761.00 | 1,761.00 | -0.96% | 3,800 |
| Dec 8, 2025 | 1,787.00 | 1,787.00 | 1,777.00 | 1,778.00 | 1,778.00 | -1.11% | 4,700 |
| Dec 5, 2025 | 1,780.00 | 1,810.00 | 1,776.00 | 1,798.00 | 1,798.00 | 1.52% | 2,200 |
| Dec 4, 2025 | 1,800.00 | 1,800.00 | 1,765.00 | 1,771.00 | 1,771.00 | 0.45% | 2,300 |
| Dec 3, 2025 | 1,765.00 | 1,811.00 | 1,751.00 | 1,763.00 | 1,763.00 | -0.79% | 8,000 |
| Dec 2, 2025 | 1,790.00 | 1,790.00 | 1,742.00 | 1,777.00 | 1,777.00 | -1.06% | 10,300 |
| Dec 1, 2025 | 1,847.00 | 1,884.00 | 1,790.00 | 1,796.00 | 1,796.00 | -0.61% | 10,200 |