WDB coco Co., Ltd. 7079
TSE · Japan · Commercial Services
¥2,622.000.00 (0.00%)
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 | ¥2,622.00 | 0.00% | ¥2,622.00 | ¥2,622.00 | ¥2,622.00 | 0 |
| 2026-10-01 | ¥2,622.00 | +0.46% | ¥2,610.00 | ¥2,622.00 | ¥2,600.00 | 1.30K |
| 2026-09-30 | ¥2,610.00 | -0.38% | ¥2,610.00 | ¥2,610.00 | ¥2,610.00 | 100 |
| 2026-09-29 | ¥2,620.00 | +0.61% | ¥2,583.00 | ¥2,622.00 | ¥2,561.00 | 2.20K |
| 2026-09-28 | ¥2,604.00 | +0.15% | ¥2,603.00 | ¥2,620.00 | ¥2,603.00 | 2.00K |
| 2026-09-25 | ¥2,600.00 | +0.93% | ¥2,592.00 | ¥2,615.00 | ¥2,592.00 | 3.60K |
| 2026-09-24 | ¥2,576.00 | -0.46% | ¥2,588.00 | ¥2,618.00 | ¥2,575.00 | 3.30K |
| 2026-09-18 | ¥2,588.00 | +1.25% | ¥2,556.00 | ¥2,588.00 | ¥2,556.00 | 300 |
| 2026-09-17 | ¥2,556.00 | -0.51% | ¥2,569.00 | ¥2,569.00 | ¥2,556.00 | 500 |
| 2026-09-16 | ¥2,569.00 | -0.35% | ¥2,578.00 | ¥2,585.00 | ¥2,569.00 | 1.40K |
| 2026-09-15 | ¥2,578.00 | +1.58% | ¥2,538.00 | ¥2,578.00 | ¥2,538.00 | 1.80K |
| 2026-09-14 | ¥2,538.00 | -0.86% | ¥2,535.00 | ¥2,566.00 | ¥2,535.00 | 800 |
| 2026-09-11 | ¥2,560.00 | -0.04% | ¥2,560.00 | ¥2,560.00 | ¥2,560.00 | 400 |
| 2026-09-10 | ¥2,561.00 | -0.54% | ¥2,539.00 | ¥2,569.00 | ¥2,532.00 | 3.80K |
| 2026-09-09 | ¥2,575.00 | 0.00% | ¥2,575.00 | ¥2,575.00 | ¥2,575.00 | 0 |
| 2026-09-08 | ¥2,575.00 | +1.14% | ¥2,547.00 | ¥2,575.00 | ¥2,547.00 | 300 |
| 2026-09-07 | ¥2,546.00 | +0.20% | ¥2,546.00 | ¥2,546.00 | ¥2,546.00 | 100 |
| 2026-09-04 | ¥2,541.00 | 0.00% | ¥2,541.00 | ¥2,541.00 | ¥2,541.00 | 0 |
| 2026-09-03 | ¥2,541.00 | -0.66% | ¥2,575.00 | ¥2,575.00 | ¥2,540.00 | 4.00K |
| 2026-09-02 | ¥2,558.00 | -0.12% | ¥2,561.00 | ¥2,561.00 | ¥2,558.00 | 500 |
| 2026-09-01 | ¥2,561.00 | +0.23% | ¥2,575.00 | ¥2,644.00 | ¥2,549.00 | 16.50K |
| 2026-08-31 | ¥2,555.00 | +0.04% | ¥2,555.00 | ¥2,568.00 | ¥2,553.00 | 1.40K |
| 2026-08-28 | ¥2,554.00 | -1.28% | ¥2,570.00 | ¥2,578.00 | ¥2,554.00 | 1.10K |
| 2026-08-27 | ¥2,587.00 | -0.42% | ¥2,572.00 | ¥2,587.00 | ¥2,559.00 | 3.70K |
| 2026-08-26 | ¥2,598.00 | +1.05% | ¥2,572.00 | ¥2,598.00 | ¥2,561.00 | 1.00K |
| 2026-08-25 | ¥2,571.00 | -0.46% | ¥2,583.00 | ¥2,615.00 | ¥2,570.00 | 4.30K |
| 2026-08-24 | ¥2,583.00 | +0.04% | ¥2,583.00 | ¥2,583.00 | ¥2,583.00 | 200 |
| 2026-08-21 | ¥2,582.00 | +0.23% | ¥2,581.00 | ¥2,625.00 | ¥2,581.00 | 400 |
| 2026-08-20 | ¥2,576.00 | 0.00% | ¥2,576.00 | ¥2,576.00 | ¥2,576.00 | 0 |
| 2026-08-19 | ¥2,576.00 | -0.58% | ¥2,591.00 | ¥2,591.00 | ¥2,575.00 | 300 |
| 2026-08-18 | ¥2,591.00 | -0.04% | ¥2,592.00 | ¥2,616.00 | ¥2,580.00 | 2.70K |
| 2026-08-17 | ¥2,592.00 | -0.31% | ¥2,590.00 | ¥2,592.00 | ¥2,575.00 | 1.50K |
| 2026-08-14 | ¥2,600.00 | +0.50% | ¥2,592.00 | ¥2,600.00 | ¥2,592.00 | 200 |
| 2026-08-13 | ¥2,587.00 | +0.23% | ¥2,623.00 | ¥2,625.00 | ¥2,587.00 | 700 |
| 2026-08-12 | ¥2,581.00 | -1.11% | ¥2,588.00 | ¥2,615.00 | ¥2,570.00 | 1.70K |
| 2026-08-10 | ¥2,610.00 | +0.15% | ¥2,606.00 | ¥2,643.00 | ¥2,571.00 | 3.80K |
| 2026-08-07 | ¥2,606.00 | +0.15% | ¥2,639.00 | ¥2,646.00 | ¥2,606.00 | 2.00K |
| 2026-08-06 | ¥2,602.00 | -0.88% | ¥2,597.00 | ¥2,638.00 | ¥2,597.00 | 1.70K |
| 2026-08-05 | ¥2,625.00 | +1.59% | ¥2,631.00 | ¥2,634.00 | ¥2,594.00 | 600 |
| 2026-08-04 | ¥2,584.00 | -0.73% | ¥2,634.00 | ¥2,634.00 | ¥2,584.00 | 200 |
| 2026-08-03 | ¥2,603.00 | +1.21% | ¥2,563.00 | ¥2,603.00 | ¥2,563.00 | 4.40K |
| 2026-07-31 | ¥2,572.00 | -1.27% | ¥2,601.00 | ¥2,604.00 | ¥2,566.00 | 6.50K |
| 2026-07-30 | ¥2,605.00 | +0.15% | ¥2,602.00 | ¥2,642.00 | ¥2,602.00 | 1.00K |
| 2026-07-29 | ¥2,601.00 | -0.34% | ¥2,640.00 | ¥2,640.00 | ¥2,601.00 | 1.00K |
| 2026-07-28 | ¥2,610.00 | -0.99% | ¥2,640.00 | ¥2,640.00 | ¥2,586.00 | 600 |
| 2026-07-27 | ¥2,636.00 | 0.00% | ¥2,636.00 | ¥2,636.00 | ¥2,636.00 | 0 |
| 2026-07-24 | ¥2,636.00 | +0.11% | ¥2,630.00 | ¥2,638.00 | ¥2,585.00 | 3.10K |
| 2026-07-23 | ¥2,633.00 | +0.73% | ¥2,619.00 | ¥2,635.00 | ¥2,590.00 | 1.60K |
| 2026-07-22 | ¥2,614.00 | +1.91% | ¥2,561.00 | ¥2,614.00 | ¥2,561.00 | 6.40K |
| 2026-07-21 | ¥2,565.00 | -0.58% | ¥2,568.00 | ¥2,620.00 | ¥2,565.00 | 3.50K |
| 2026-07-17 | ¥2,580.00 | -1.15% | ¥2,584.00 | ¥2,610.00 | ¥2,580.00 | 800 |
| 2026-07-16 | ¥2,610.00 | +1.01% | ¥2,590.00 | ¥2,610.00 | ¥2,590.00 | 500 |
| 2026-07-15 | ¥2,584.00 | -0.50% | ¥2,597.00 | ¥2,598.00 | ¥2,584.00 | 600 |
| 2026-07-14 | ¥2,597.00 | +1.33% | ¥2,564.00 | ¥2,597.00 | ¥2,564.00 | 2.00K |
| 2026-07-13 | ¥2,563.00 | -1.76% | ¥2,590.00 | ¥2,634.00 | ¥2,563.00 | 3.60K |
| 2026-07-10 | ¥2,609.00 | +2.11% | ¥2,555.00 | ¥2,611.00 | ¥2,555.00 | 1.70K |
| 2026-07-09 | ¥2,555.00 | 0.00% | ¥2,555.00 | ¥2,570.00 | ¥2,555.00 | 800 |
| 2026-07-08 | ¥2,555.00 | -0.31% | ¥2,563.00 | ¥2,563.00 | ¥2,555.00 | 300 |
| 2026-07-07 | ¥2,563.00 | -0.35% | ¥2,599.00 | ¥2,599.00 | ¥2,563.00 | 1.80K |
| 2026-07-06 | ¥2,572.00 | -1.76% | ¥2,611.00 | ¥2,640.00 | ¥2,563.00 | 2.30K |
| 2026-07-03 | ¥2,618.00 | +1.39% | ¥2,584.00 | ¥2,643.00 | ¥2,562.00 | 3.80K |
| 2026-07-02 | ¥2,582.00 | 0.00% | ¥2,582.00 | ¥2,582.00 | ¥2,582.00 | 0 |
| 2026-07-01 | ¥2,582.00 | +0.66% | ¥2,582.00 | ¥2,582.00 | ¥2,582.00 | 300 |
| 2026-06-30 | ¥2,565.00 | +1.30% | ¥2,532.00 | ¥2,565.00 | ¥2,532.00 | 900 |
| 2026-06-29 | ¥2,532.00 | +0.12% | ¥2,555.00 | ¥2,570.00 | ¥2,532.00 | 600 |
| 2026-06-26 | ¥2,529.00 | -0.47% | ¥2,545.00 | ¥2,545.00 | ¥2,529.00 | 500 |
| 2026-06-25 | ¥2,541.00 | +0.51% | ¥2,573.00 | ¥2,573.00 | ¥2,529.00 | 1.90K |
| 2026-06-24 | ¥2,528.00 | -0.75% | ¥2,525.00 | ¥2,528.00 | ¥2,525.00 | 400 |
| 2026-06-23 | ¥2,547.00 | -0.16% | ¥2,532.00 | ¥2,549.00 | ¥2,532.00 | 1.30K |
| 2026-06-22 | ¥2,551.00 | -0.04% | ¥2,551.00 | ¥2,570.00 | ¥2,550.00 | 1.80K |
| 2026-06-19 | ¥2,552.00 | +0.04% | ¥2,551.00 | ¥2,552.00 | ¥2,551.00 | 1.10K |
| 2026-06-18 | ¥2,551.00 | -0.35% | ¥2,560.00 | ¥2,560.00 | ¥2,551.00 | 1.60K |
| 2026-06-17 | ¥2,560.00 | -0.39% | ¥2,570.00 | ¥2,570.00 | ¥2,560.00 | 700 |
| 2026-06-16 | ¥2,570.00 | 0.00% | ¥2,570.00 | ¥2,570.00 | ¥2,570.00 | 400 |
| 2026-06-15 | ¥2,570.00 | -0.19% | ¥2,570.00 | ¥2,570.00 | ¥2,570.00 | 900 |
| 2026-06-12 | ¥2,575.00 | +0.94% | ¥2,552.00 | ¥2,575.00 | ¥2,552.00 | 800 |
| 2026-06-11 | ¥2,551.00 | -1.09% | ¥2,560.00 | ¥2,560.00 | ¥2,551.00 | 400 |
| 2026-06-10 | ¥2,579.00 | +0.35% | ¥2,579.00 | ¥2,579.00 | ¥2,579.00 | 300 |
| 2026-06-09 | ¥2,570.00 | +0.59% | ¥2,556.00 | ¥2,570.00 | ¥2,528.00 | 3.60K |
| 2026-06-08 | ¥2,555.00 | -1.12% | ¥2,551.00 | ¥2,555.00 | ¥2,500.00 | 2.60K |
| 2026-06-05 | ¥2,584.00 | -0.62% | ¥2,584.00 | ¥2,584.00 | ¥2,584.00 | 100 |
| 2026-06-04 | ¥2,600.00 | 0.00% | ¥2,600.00 | ¥2,600.00 | ¥2,600.00 | 0 |
| 2026-06-03 | ¥2,600.00 | +1.17% | ¥2,579.00 | ¥2,600.00 | ¥2,553.00 | 3.30K |
| 2026-06-02 | ¥2,570.00 | +0.47% | ¥2,558.00 | ¥2,570.00 | ¥2,558.00 | 300 |
| 2026-06-01 | ¥2,558.00 | -0.78% | ¥2,569.00 | ¥2,569.00 | ¥2,558.00 | 600 |
| 2026-05-29 | ¥2,578.00 | +0.39% | ¥2,561.00 | ¥2,578.00 | ¥2,557.00 | 1.60K |
| 2026-05-28 | ¥2,568.00 | +0.31% | ¥2,558.00 | ¥2,576.00 | ¥2,555.00 | 1.90K |
| 2026-05-27 | ¥2,560.00 | +0.20% | ¥2,580.00 | ¥2,580.00 | ¥2,560.00 | 1.90K |
| 2026-05-26 | ¥2,555.00 | 0.00% | ¥2,557.00 | ¥2,560.00 | ¥2,555.00 | 600 |
| 2026-05-25 | ¥2,555.00 | -0.16% | ¥2,559.00 | ¥2,571.00 | ¥2,555.00 | 1.50K |