WORLD HOLDINGS CO.,LTD 2429
TSE · Japan · Commercial Services
¥2,851.00-23.00 (-0.80%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,851.00 | -0.80% | ¥2,839.00 | ¥2,871.00 | ¥2,818.00 | 52.40K |
| 2026-10-01 | ¥2,874.00 | +1.13% | ¥2,843.00 | ¥2,889.00 | ¥2,817.00 | 36.30K |
| 2026-09-30 | ¥2,842.00 | +0.67% | ¥2,820.00 | ¥2,852.00 | ¥2,800.00 | 45.90K |
| 2026-09-29 | ¥2,823.00 | -1.29% | ¥2,859.00 | ¥2,859.00 | ¥2,807.00 |
| 37.90K |
| 2026-09-28 | ¥2,860.00 | +0.35% | ¥2,858.00 | ¥2,886.00 | ¥2,841.00 | 39.50K |
| 2026-09-25 | ¥2,850.00 | +0.56% | ¥2,836.00 | ¥2,871.00 | ¥2,828.00 | 39.60K |
| 2026-09-24 | ¥2,834.00 | -1.36% | ¥2,866.00 | ¥2,882.00 | ¥2,831.00 | 46.50K |
| 2026-09-18 | ¥2,873.00 | -1.81% | ¥2,926.00 | ¥2,926.00 | ¥2,873.00 | 48.10K |
| 2026-09-17 | ¥2,926.00 | +1.21% | ¥2,891.00 | ¥2,940.00 | ¥2,891.00 | 36.40K |
| 2026-09-16 | ¥2,891.00 | +1.23% | ¥2,862.00 | ¥2,899.00 | ¥2,862.00 | 51.50K |
| 2026-09-15 | ¥2,856.00 | +1.06% | ¥2,824.00 | ¥2,863.00 | ¥2,821.00 | 40.90K |
| 2026-09-14 | ¥2,826.00 | +3.21% | ¥2,724.00 | ¥2,832.00 | ¥2,724.00 | 48.60K |
| 2026-09-11 | ¥2,738.00 | -0.62% | ¥2,713.00 | ¥2,758.00 | ¥2,709.00 | 65.10K |
| 2026-09-10 | ¥2,755.00 | +0.25% | ¥2,740.00 | ¥2,755.00 | ¥2,715.00 | 42.70K |
| 2026-09-09 | ¥2,748.00 | -0.25% | ¥2,734.00 | ¥2,758.00 | ¥2,720.00 | 41.70K |
| 2026-09-08 | ¥2,755.00 | -1.25% | ¥2,784.00 | ¥2,784.00 | ¥2,755.00 | 33.10K |
| 2026-09-07 | ¥2,790.00 | -1.27% | ¥2,814.00 | ¥2,834.00 | ¥2,778.00 | 40.50K |
| 2026-09-04 | ¥2,826.00 | -0.07% | ¥2,828.00 | ¥2,835.00 | ¥2,807.00 | 32.50K |
| 2026-09-03 | ¥2,828.00 | -0.98% | ¥2,871.00 | ¥2,871.00 | ¥2,828.00 | 28.10K |
| 2026-09-02 | ¥2,856.00 | -2.89% | ¥2,911.00 | ¥2,911.00 | ¥2,830.00 | 57.40K |
| 2026-09-01 | ¥2,941.00 | +1.59% | ¥2,895.00 | ¥2,948.00 | ¥2,882.00 | 50.20K |
| 2026-08-31 | ¥2,895.00 | +1.47% | ¥2,866.00 | ¥2,910.00 | ¥2,848.00 | 47.30K |
| 2026-08-28 | ¥2,853.00 | +0.39% | ¥2,849.00 | ¥2,871.00 | ¥2,831.00 | 46.60K |
| 2026-08-27 | ¥2,842.00 | +0.32% | ¥2,839.00 | ¥2,845.00 | ¥2,810.00 | 35.10K |
| 2026-08-26 | ¥2,833.00 | +0.71% | ¥2,810.00 | ¥2,843.00 | ¥2,810.00 | 33.10K |
| 2026-08-25 | ¥2,813.00 | -1.82% | ¥2,854.00 | ¥2,860.00 | ¥2,811.00 | 22.30K |
| 2026-08-24 | ¥2,865.00 | -0.03% | ¥2,888.00 | ¥2,888.00 | ¥2,840.00 | 44.00K |
| 2026-08-21 | ¥2,866.00 | -0.03% | ¥2,846.00 | ¥2,887.00 | ¥2,846.00 | 57.90K |
| 2026-08-20 | ¥2,867.00 | +3.24% | ¥2,822.00 | ¥2,867.00 | ¥2,808.00 | 56.10K |
| 2026-08-19 | ¥2,777.00 | +0.51% | ¥2,743.00 | ¥2,791.00 | ¥2,721.00 | 69.40K |
| 2026-08-18 | ¥2,763.00 | -0.11% | ¥2,735.00 | ¥2,785.00 | ¥2,735.00 | 38.10K |
| 2026-08-17 | ¥2,766.00 | +0.58% | ¥2,727.00 | ¥2,786.00 | ¥2,708.00 | 65.10K |
| 2026-08-14 | ¥2,750.00 | +0.70% | ¥2,731.00 | ¥2,750.00 | ¥2,701.00 | 50.00K |
| 2026-08-13 | ¥2,731.00 | +1.98% | ¥2,680.00 | ¥2,733.00 | ¥2,679.00 | 56.20K |
| 2026-08-12 | ¥2,678.00 | +1.02% | ¥2,656.00 | ¥2,678.00 | ¥2,635.00 | 47.50K |
| 2026-08-10 | ¥2,651.00 | -1.45% | ¥2,608.00 | ¥2,673.00 | ¥2,554.00 | 85.70K |
| 2026-08-07 | ¥2,690.00 | +1.05% | ¥2,670.00 | ¥2,718.00 | ¥2,647.00 | 107.70K |
| 2026-08-06 | ¥2,662.00 | +1.45% | ¥2,617.00 | ¥2,673.00 | ¥2,617.00 | 44.20K |
| 2026-08-05 | ¥2,624.00 | +0.85% | ¥2,603.00 | ¥2,631.00 | ¥2,600.00 | 45.80K |
| 2026-08-04 | ¥2,602.00 | -0.69% | ¥2,638.00 | ¥2,638.00 | ¥2,600.00 | 35.20K |
| 2026-08-03 | ¥2,620.00 | -1.39% | ¥2,650.00 | ¥2,650.00 | ¥2,573.00 | 69.00K |
| 2026-07-31 | ¥2,657.00 | -1.74% | ¥2,701.00 | ¥2,702.00 | ¥2,647.00 | 61.80K |
| 2026-07-30 | ¥2,704.00 | -1.13% | ¥2,749.00 | ¥2,749.00 | ¥2,698.00 | 58.50K |
| 2026-07-29 | ¥2,735.00 | +0.22% | ¥2,730.00 | ¥2,752.00 | ¥2,701.00 | 77.20K |
| 2026-07-28 | ¥2,729.00 | -1.59% | ¥2,773.00 | ¥2,773.00 | ¥2,720.00 | 38.90K |
| 2026-07-27 | ¥2,773.00 | +2.48% | ¥2,748.00 | ¥2,773.00 | ¥2,737.00 | 56.00K |
| 2026-07-24 | ¥2,706.00 | -0.73% | ¥2,701.00 | ¥2,718.00 | ¥2,678.00 | 64.40K |
| 2026-07-23 | ¥2,726.00 | -0.94% | ¥2,727.00 | ¥2,748.00 | ¥2,717.00 | 49.60K |
| 2026-07-22 | ¥2,752.00 | +1.33% | ¥2,735.00 | ¥2,769.00 | ¥2,703.00 | 87.60K |
| 2026-07-21 | ¥2,716.00 | +4.30% | ¥2,613.00 | ¥2,716.00 | ¥2,613.00 | 123.70K |
| 2026-07-17 | ¥2,604.00 | -0.76% | ¥2,634.00 | ¥2,641.00 | ¥2,573.00 | 93.80K |
| 2026-07-16 | ¥2,624.00 | 0.00% | ¥2,626.00 | ¥2,645.00 | ¥2,617.00 | 43.40K |
| 2026-07-15 | ¥2,624.00 | +0.77% | ¥2,622.00 | ¥2,631.00 | ¥2,589.00 | 35.60K |
| 2026-07-14 | ¥2,604.00 | +1.20% | ¥2,573.00 | ¥2,614.00 | ¥2,567.00 | 54.20K |
| 2026-07-13 | ¥2,573.00 | +0.47% | ¥2,592.00 | ¥2,600.00 | ¥2,567.00 | 61.30K |
| 2026-07-10 | ¥2,561.00 | +1.39% | ¥2,548.00 | ¥2,573.00 | ¥2,531.00 | 57.20K |
| 2026-07-09 | ¥2,526.00 | -0.79% | ¥2,544.00 | ¥2,544.00 | ¥2,516.00 | 50.70K |
| 2026-07-08 | ¥2,546.00 | -0.97% | ¥2,570.00 | ¥2,570.00 | ¥2,545.00 | 35.40K |
| 2026-07-07 | ¥2,571.00 | +1.58% | ¥2,566.00 | ¥2,595.00 | ¥2,543.00 | 90.60K |
| 2026-07-06 | ¥2,531.00 | +1.16% | ¥2,520.00 | ¥2,548.00 | ¥2,511.00 | 64.90K |
| 2026-07-03 | ¥2,502.00 | +1.42% | ¥2,493.00 | ¥2,506.00 | ¥2,484.00 | 81.70K |
| 2026-07-02 | ¥2,467.00 | +0.37% | ¥2,470.00 | ¥2,485.00 | ¥2,452.00 | 47.70K |
| 2026-07-01 | ¥2,458.00 | +0.16% | ¥2,450.00 | ¥2,458.00 | ¥2,427.00 | 47.80K |
| 2026-06-30 | ¥2,454.00 | -0.12% | ¥2,457.00 | ¥2,466.00 | ¥2,425.00 | 64.90K |
| 2026-06-29 | ¥2,457.00 | +1.11% | ¥2,440.00 | ¥2,465.00 | ¥2,430.00 | 71.40K |
| 2026-06-26 | ¥2,430.00 | -0.45% | ¥2,430.00 | ¥2,452.00 | ¥2,416.00 | 50.70K |
| 2026-06-25 | ¥2,441.00 | +0.95% | ¥2,448.00 | ¥2,448.00 | ¥2,428.00 | 30.20K |
| 2026-06-24 | ¥2,418.00 | -0.04% | ¥2,418.00 | ¥2,444.00 | ¥2,416.00 | 38.00K |
| 2026-06-23 | ¥2,419.00 | -1.79% | ¥2,463.00 | ¥2,463.00 | ¥2,410.00 | 55.50K |
| 2026-06-22 | ¥2,463.00 | -0.28% | ¥2,470.00 | ¥2,498.00 | ¥2,458.00 | 56.10K |
| 2026-06-19 | ¥2,470.00 | +2.70% | ¥2,438.00 | ¥2,479.00 | ¥2,430.00 | 89.40K |
| 2026-06-18 | ¥2,405.00 | +0.42% | ¥2,401.00 | ¥2,413.00 | ¥2,388.00 | 26.70K |
| 2026-06-17 | ¥2,395.00 | +1.61% | ¥2,391.00 | ¥2,410.00 | ¥2,377.00 | 43.50K |
| 2026-06-16 | ¥2,357.00 | -1.34% | ¥2,397.00 | ¥2,397.00 | ¥2,349.00 | 42.40K |
| 2026-06-15 | ¥2,389.00 | +0.93% | ¥2,386.00 | ¥2,397.00 | ¥2,377.00 | 33.40K |
| 2026-06-12 | ¥2,367.00 | +0.51% | ¥2,360.00 | ¥2,367.00 | ¥2,339.00 | 37.30K |
| 2026-06-11 | ¥2,355.00 | -0.38% | ¥2,340.00 | ¥2,360.00 | ¥2,319.00 | 47.00K |
| 2026-06-10 | ¥2,364.00 | +0.34% | ¥2,347.00 | ¥2,376.00 | ¥2,342.00 | 32.30K |
| 2026-06-09 | ¥2,356.00 | +1.07% | ¥2,358.00 | ¥2,380.00 | ¥2,345.00 | 42.40K |
| 2026-06-08 | ¥2,331.00 | -1.10% | ¥2,307.00 | ¥2,351.00 | ¥2,307.00 | 46.40K |
| 2026-06-05 | ¥2,357.00 | +2.84% | ¥2,310.00 | ¥2,360.00 | ¥2,309.00 | 61.60K |
| 2026-06-04 | ¥2,292.00 | -2.01% | ¥2,331.00 | ¥2,331.00 | ¥2,288.00 | 83.10K |
| 2026-06-03 | ¥2,339.00 | -0.93% | ¥2,350.00 | ¥2,350.00 | ¥2,309.00 | 63.60K |
| 2026-06-02 | ¥2,361.00 | -1.30% | ¥2,371.00 | ¥2,372.00 | ¥2,338.00 | 67.40K |
| 2026-06-01 | ¥2,392.00 | -1.08% | ¥2,427.00 | ¥2,428.00 | ¥2,369.00 | 77.40K |
| 2026-05-29 | ¥2,418.00 | +0.46% | ¥2,407.00 | ¥2,441.00 | ¥2,407.00 | 52.70K |
| 2026-05-28 | ¥2,407.00 | +0.33% | ¥2,386.00 | ¥2,407.00 | ¥2,363.00 | 53.70K |
| 2026-05-27 | ¥2,399.00 | +0.17% | ¥2,395.00 | ¥2,406.00 | ¥2,388.00 | 40.20K |
| 2026-05-26 | ¥2,395.00 | +0.71% | ¥2,386.00 | ¥2,401.00 | ¥2,370.00 | 33.00K |
| 2026-05-25 | ¥2,378.00 | -1.33% | ¥2,413.00 | ¥2,416.00 | ¥2,372.00 | 49.10K |