WORLD CO.,LTD. 3612
TSE · Japan · Consumer Non-Durables
¥1,541.00-22.00 (-1.41%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥1,539.00 | -1.54% | ¥1,550.00 | ¥1,551.00 | ¥1,537.00 | 137.10K |
| 2026-10-01 | ¥1,563.00 | +0.13% | ¥1,551.00 | ¥1,568.00 | ¥1,540.00 | 267.90K |
| 2026-09-30 | ¥1,561.00 | -0.06% | ¥1,571.00 | ¥1,571.00 | ¥1,550.00 | 268.50K |
| 2026-09-29 | ¥1,562.00 | -1.14% | ¥1,577.00 | ¥1,577.00 | ¥1,562.00 |
| 241.30K |
| 2026-09-28 | ¥1,580.00 | -1.74% | ¥1,603.00 | ¥1,613.00 | ¥1,577.00 | 287.10K |
| 2026-09-25 | ¥1,608.00 | +0.37% | ¥1,609.00 | ¥1,616.00 | ¥1,598.00 | 187.90K |
| 2026-09-24 | ¥1,602.00 | +0.19% | ¥1,597.00 | ¥1,609.00 | ¥1,594.00 | 223.60K |
| 2026-09-18 | ¥1,599.00 | -1.42% | ¥1,622.00 | ¥1,624.00 | ¥1,592.00 | 355.50K |
| 2026-09-17 | ¥1,622.00 | +1.69% | ¥1,598.00 | ¥1,623.00 | ¥1,598.00 | 206.90K |
| 2026-09-16 | ¥1,595.00 | -0.25% | ¥1,595.00 | ¥1,615.00 | ¥1,595.00 | 173.40K |
| 2026-09-15 | ¥1,599.00 | +0.25% | ¥1,600.00 | ¥1,608.00 | ¥1,592.00 | 195.00K |
| 2026-09-14 | ¥1,595.00 | +2.11% | ¥1,562.00 | ¥1,597.00 | ¥1,562.00 | 254.10K |
| 2026-09-11 | ¥1,562.00 | -0.26% | ¥1,550.00 | ¥1,576.00 | ¥1,550.00 | 262.10K |
| 2026-09-10 | ¥1,566.00 | -0.19% | ¥1,568.00 | ¥1,577.00 | ¥1,553.00 | 335.40K |
| 2026-09-09 | ¥1,569.00 | -0.70% | ¥1,580.00 | ¥1,585.00 | ¥1,565.00 | 244.70K |
| 2026-09-08 | ¥1,580.00 | -0.94% | ¥1,592.00 | ¥1,600.00 | ¥1,580.00 | 225.20K |
| 2026-09-07 | ¥1,595.00 | -1.05% | ¥1,620.00 | ¥1,620.00 | ¥1,590.00 | 273.60K |
| 2026-09-04 | ¥1,612.00 | +0.06% | ¥1,600.00 | ¥1,612.00 | ¥1,593.00 | 263.30K |
| 2026-09-03 | ¥1,611.00 | +0.62% | ¥1,608.00 | ¥1,616.00 | ¥1,599.00 | 264.10K |
| 2026-09-02 | ¥1,601.00 | -2.32% | ¥1,636.00 | ¥1,636.00 | ¥1,601.00 | 311.10K |
| 2026-09-01 | ¥1,639.00 | +0.74% | ¥1,629.00 | ¥1,641.00 | ¥1,622.00 | 264.30K |
| 2026-08-31 | ¥1,627.00 | -1.75% | ¥1,665.00 | ¥1,665.00 | ¥1,610.00 | 349.20K |
| 2026-08-28 | ¥1,656.00 | -2.30% | ¥1,632.00 | ¥1,658.00 | ¥1,625.00 | 1.45M |
| 2026-08-27 | ¥1,695.00 | +0.53% | ¥1,691.00 | ¥1,708.00 | ¥1,685.00 | 1.40M |
| 2026-08-26 | ¥1,686.00 | -1.11% | ¥1,700.00 | ¥1,714.00 | ¥1,686.00 | 679.30K |
| 2026-08-25 | ¥1,705.00 | +0.41% | ¥1,717.00 | ¥1,728.00 | ¥1,705.00 | 728.20K |
| 2026-08-24 | ¥1,698.00 | +0.95% | ¥1,677.00 | ¥1,703.00 | ¥1,674.00 | 743.50K |
| 2026-08-21 | ¥1,682.00 | +0.72% | ¥1,672.00 | ¥1,686.00 | ¥1,670.00 | 485.90K |
| 2026-08-20 | ¥1,670.00 | +1.52% | ¥1,667.00 | ¥1,673.00 | ¥1,656.00 | 701.20K |
| 2026-08-19 | ¥1,645.00 | -0.24% | ¥1,652.00 | ¥1,654.00 | ¥1,633.00 | 498.40K |
| 2026-08-18 | ¥1,649.00 | +1.35% | ¥1,625.00 | ¥1,653.00 | ¥1,625.00 | 438.30K |
| 2026-08-17 | ¥1,627.00 | -0.18% | ¥1,646.00 | ¥1,647.00 | ¥1,626.00 | 433.50K |
| 2026-08-14 | ¥1,630.00 | +0.99% | ¥1,614.00 | ¥1,637.00 | ¥1,610.00 | 384.90K |
| 2026-08-13 | ¥1,614.00 | -0.62% | ¥1,622.00 | ¥1,633.00 | ¥1,609.00 | 579.10K |
| 2026-08-12 | ¥1,624.00 | +1.25% | ¥1,603.00 | ¥1,625.00 | ¥1,603.00 | 495.10K |
| 2026-08-10 | ¥1,604.00 | -0.12% | ¥1,604.00 | ¥1,610.00 | ¥1,590.00 | 521.50K |
| 2026-08-07 | ¥1,606.00 | +0.63% | ¥1,608.00 | ¥1,611.00 | ¥1,592.00 | 392.30K |
| 2026-08-06 | ¥1,596.00 | +1.14% | ¥1,576.00 | ¥1,596.00 | ¥1,575.00 | 375.30K |
| 2026-08-05 | ¥1,578.00 | -0.82% | ¥1,589.00 | ¥1,596.00 | ¥1,578.00 | 297.40K |
| 2026-08-04 | ¥1,591.00 | -0.38% | ¥1,603.00 | ¥1,603.00 | ¥1,588.00 | 222.20K |
| 2026-08-03 | ¥1,597.00 | -0.50% | ¥1,600.00 | ¥1,607.00 | ¥1,579.00 | 335.70K |
| 2026-07-31 | ¥1,605.00 | -2.43% | ¥1,620.00 | ¥1,628.00 | ¥1,602.00 | 327.90K |
| 2026-07-30 | ¥1,645.00 | -0.54% | ¥1,649.00 | ¥1,654.00 | ¥1,629.00 | 281.40K |
| 2026-07-29 | ¥1,654.00 | +1.10% | ¥1,650.00 | ¥1,662.00 | ¥1,628.00 | 257.10K |
| 2026-07-28 | ¥1,636.00 | +1.18% | ¥1,625.00 | ¥1,642.00 | ¥1,617.00 | 261.00K |
| 2026-07-27 | ¥1,617.00 | +1.83% | ¥1,607.00 | ¥1,619.00 | ¥1,604.00 | 245.70K |
| 2026-07-24 | ¥1,588.00 | -0.19% | ¥1,581.00 | ¥1,590.00 | ¥1,573.00 | 261.00K |
| 2026-07-23 | ¥1,591.00 | -0.62% | ¥1,600.00 | ¥1,604.00 | ¥1,590.00 | 185.40K |
| 2026-07-22 | ¥1,601.00 | -0.99% | ¥1,615.00 | ¥1,615.00 | ¥1,597.00 | 226.60K |
| 2026-07-21 | ¥1,617.00 | +0.62% | ¥1,610.00 | ¥1,635.00 | ¥1,610.00 | 168.20K |
| 2026-07-17 | ¥1,607.00 | -1.35% | ¥1,627.00 | ¥1,644.00 | ¥1,597.00 | 223.10K |
| 2026-07-16 | ¥1,629.00 | +0.12% | ¥1,636.00 | ¥1,648.00 | ¥1,629.00 | 163.10K |
| 2026-07-15 | ¥1,627.00 | +0.99% | ¥1,632.00 | ¥1,638.00 | ¥1,623.00 | 173.60K |
| 2026-07-14 | ¥1,611.00 | +0.69% | ¥1,613.00 | ¥1,623.00 | ¥1,608.00 | 176.30K |
| 2026-07-13 | ¥1,600.00 | +0.63% | ¥1,607.00 | ¥1,614.00 | ¥1,587.00 | 202.60K |
| 2026-07-10 | ¥1,590.00 | -1.36% | ¥1,609.00 | ¥1,613.00 | ¥1,587.00 | 296.10K |
| 2026-07-09 | ¥1,612.00 | -1.53% | ¥1,630.00 | ¥1,643.00 | ¥1,610.00 | 273.80K |
| 2026-07-08 | ¥1,637.00 | -1.39% | ¥1,662.00 | ¥1,669.00 | ¥1,630.00 | 274.90K |
| 2026-07-07 | ¥1,660.00 | -0.36% | ¥1,675.00 | ¥1,675.00 | ¥1,644.00 | 320.60K |
| 2026-07-06 | ¥1,666.00 | +4.26% | ¥1,672.00 | ¥1,699.00 | ¥1,640.00 | 713.80K |
| 2026-07-03 | ¥1,598.00 | +0.82% | ¥1,600.00 | ¥1,609.00 | ¥1,587.00 | 259.60K |
| 2026-07-02 | ¥1,585.00 | +1.08% | ¥1,584.00 | ¥1,594.00 | ¥1,575.00 | 252.20K |
| 2026-07-01 | ¥1,568.00 | -1.82% | ¥1,594.00 | ¥1,596.00 | ¥1,559.00 | 259.20K |
| 2026-06-30 | ¥1,597.00 | -0.19% | ¥1,610.00 | ¥1,622.00 | ¥1,594.00 | 220.50K |
| 2026-06-29 | ¥1,600.00 | +1.46% | ¥1,583.00 | ¥1,600.00 | ¥1,578.00 | 312.80K |
| 2026-06-26 | ¥1,577.00 | +0.32% | ¥1,570.00 | ¥1,578.00 | ¥1,558.00 | 264.50K |
| 2026-06-25 | ¥1,572.00 | +0.64% | ¥1,576.00 | ¥1,586.00 | ¥1,565.00 | 199.10K |
| 2026-06-24 | ¥1,562.00 | +1.17% | ¥1,551.00 | ¥1,572.00 | ¥1,551.00 | 238.70K |
| 2026-06-23 | ¥1,544.00 | +0.13% | ¥1,533.00 | ¥1,549.00 | ¥1,525.00 | 260.70K |
| 2026-06-22 | ¥1,542.00 | +0.59% | ¥1,533.00 | ¥1,554.00 | ¥1,530.00 | 217.60K |
| 2026-06-19 | ¥1,533.00 | +1.86% | ¥1,505.00 | ¥1,536.00 | ¥1,501.00 | 385.10K |
| 2026-06-18 | ¥1,505.00 | -0.27% | ¥1,500.00 | ¥1,514.00 | ¥1,489.00 | 247.60K |
| 2026-06-17 | ¥1,509.00 | -0.59% | ¥1,516.00 | ¥1,536.00 | ¥1,507.00 | 180.10K |
| 2026-06-16 | ¥1,518.00 | -1.04% | ¥1,530.00 | ¥1,530.00 | ¥1,505.00 | 182.90K |
| 2026-06-15 | ¥1,534.00 | -0.39% | ¥1,547.00 | ¥1,559.00 | ¥1,534.00 | 215.30K |
| 2026-06-12 | ¥1,540.00 | +0.92% | ¥1,533.00 | ¥1,545.00 | ¥1,527.00 | 277.40K |
| 2026-06-11 | ¥1,526.00 | -0.59% | ¥1,537.00 | ¥1,539.00 | ¥1,510.00 | 186.80K |
| 2026-06-10 | ¥1,535.00 | +1.66% | ¥1,517.00 | ¥1,548.00 | ¥1,517.00 | 246.00K |
| 2026-06-09 | ¥1,510.00 | -0.20% | ¥1,523.00 | ¥1,537.00 | ¥1,510.00 | 221.30K |
| 2026-06-08 | ¥1,513.00 | +0.93% | ¥1,495.00 | ¥1,524.00 | ¥1,494.00 | 256.20K |
| 2026-06-05 | ¥1,499.00 | +1.49% | ¥1,480.00 | ¥1,514.00 | ¥1,480.00 | 237.00K |
| 2026-06-04 | ¥1,477.00 | +0.61% | ¥1,473.00 | ¥1,482.00 | ¥1,460.00 | 320.30K |
| 2026-06-03 | ¥1,468.00 | +1.87% | ¥1,434.00 | ¥1,468.00 | ¥1,434.00 | 365.00K |
| 2026-06-02 | ¥1,441.00 | -1.10% | ¥1,454.00 | ¥1,454.00 | ¥1,434.00 | 345.90K |
| 2026-06-01 | ¥1,457.00 | -2.21% | ¥1,490.00 | ¥1,490.00 | ¥1,446.00 | 464.60K |
| 2026-05-29 | ¥1,490.00 | -0.60% | ¥1,494.00 | ¥1,517.00 | ¥1,490.00 | 180.70K |
| 2026-05-28 | ¥1,499.00 | +0.60% | ¥1,500.00 | ¥1,509.00 | ¥1,490.00 | 252.30K |
| 2026-05-27 | ¥1,490.00 | +0.68% | ¥1,490.00 | ¥1,496.00 | ¥1,481.00 | 229.30K |
| 2026-05-26 | ¥1,480.00 | -0.87% | ¥1,490.00 | ¥1,504.00 | ¥1,480.00 | 262.70K |
| 2026-05-25 | ¥1,493.00 | -0.73% | ¥1,507.00 | ¥1,507.00 | ¥1,480.00 | 405.40K |