Wood One Co., Ltd.(JP:7898)
Â¥846.00+9.00 (+1.08%)
JP:7898
Wood One Co., Ltd. historical prices
Â¥846.00
At close:+9.00 (+1.08%)
Want to see JP:7898 full AI Analyst Report?
Wood One Co., Ltd. (7898) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 842.00 | 846.00 | 836.00 | 846.00 | 846.00 | +1.08% | 4,300 | 0.81 |
| Nov 10, 2026 | 845.00 | 847.00 | 830.00 | 837.00 | 837.00 | -3.90% | 11,400 | 2.22 |
| Nov 09, 2026 | 870.00 | 874.00 | 820.00 | 845.00 | 845.00 | -2.99% | 31,100 | 6.62 |
| Nov 06, 2026 | 881.00 | 881.00 | 860.00 | 871.00 | 871.00 | -3.11% | 11,600 | 2.57 |
| Nov 05, 2026 | 907.00 | 909.00 | 899.00 | 899.00 | 899.00 | +0.56% | 5,600 | 1.22 |
| Nov 04, 2026 | 896.00 | 896.00 | 861.00 | 894.00 | 894.00 | +0.11% | 15,300 | 3.51 |
| Nov 03, 2026 | 893.00 | 895.00 | 893.00 | 893.00 | 893.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 895.00 | 895.00 | 893.00 | 893.00 | 893.00 | -0.22% | 4,200 | 0.95 |
| Oct 30, 2026 | 895.00 | 900.00 | 880.00 | 895.00 | 895.00 | +0.56% | 7,300 | 1.65 |
| Oct 29, 2026 | 900.00 | 900.00 | 890.00 | 890.00 | 890.00 | -0.56% | 1,900 | 0.43 |
| Oct 28, 2026 | 895.00 | 904.00 | 891.00 | 895.00 | 895.00 | -1.10% | 2,300 | 0.52 |
| Oct 27, 2026 | 895.00 | 905.00 | 883.00 | 905.00 | 905.00 | +1.12% | 6,400 | 1.48 |
| Oct 26, 2026 | 895.00 | 899.00 | 895.00 | 895.00 | 895.00 | 0.00% | 1,600 | 0.36 |
| Oct 23, 2026 | 895.00 | 899.00 | 871.00 | 895.00 | 895.00 | 0.00% | 15,400 | 3.65 |
| Oct 22, 2026 | 898.00 | 898.00 | 895.00 | 895.00 | 895.00 | -0.44% | 3,500 | 0.83 |
| Oct 21, 2026 | 899.00 | 907.00 | 897.00 | 899.00 | 899.00 | 0.00% | 2,000 | 0.48 |
| Oct 20, 2026 | 904.00 | 907.00 | 899.00 | 899.00 | 899.00 | -0.55% | 4,200 | 1.02 |
| Oct 19, 2026 | 903.00 | 906.00 | 897.00 | 904.00 | 904.00 | +0.11% | 1,900 | 0.45 |
| Oct 16, 2026 | 895.00 | 915.00 | 895.00 | 903.00 | 903.00 | +0.89% | 4,300 | 1.00 |
| Oct 15, 2026 | 914.00 | 914.00 | 895.00 | 895.00 | 895.00 | -2.29% | 6,000 | 1.42 |
| Oct 14, 2026 | 909.00 | 920.00 | 900.00 | 916.00 | 916.00 | +0.44% | 6,700 | 1.55 |
| Oct 13, 2026 | 908.00 | 915.00 | 908.00 | 912.00 | 912.00 | +0.44% | 1,500 | 0.35 |
| Oct 12, 2026 | 908.00 | 917.00 | 908.00 | 908.00 | 908.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 909.00 | 917.00 | 908.00 | 908.00 | 908.00 | 0.00% | 1,900 | 0.40 |
| Oct 08, 2026 | 925.00 | 925.00 | 908.00 | 908.00 | 908.00 | -2.37% | 6,800 | 1.39 |
| Oct 07, 2026 | 927.00 | 934.00 | 920.00 | 930.00 | 930.00 | -0.32% | 2,600 | 0.52 |
| Oct 06, 2026 | 925.00 | 933.00 | 925.00 | 933.00 | 933.00 | +1.41% | 5,500 | 1.09 |
| Oct 05, 2026 | 937.00 | 937.00 | 907.00 | 920.00 | 920.00 | -1.60% | 3,800 | 0.76 |
| Oct 02, 2026 | 928.00 | 939.00 | 928.00 | 935.00 | 935.00 | 0.00% | 1,900 | 0.38 |
| Oct 01, 2026 | 933.00 | 939.00 | 920.00 | 935.00 | 935.00 | +0.54% | 8,000 | 1.60 |
| Sep 30, 2026 | 937.00 | 937.00 | 927.00 | 930.00 | 930.00 | -0.75% | 1,800 | 0.35 |
| Sep 29, 2026 | 927.00 | 937.00 | 927.00 | 937.00 | 937.00 | +1.08% | 700 | 0.13 |
| Sep 28, 2026 | 939.00 | 943.00 | 932.00 | 939.00 | 927.00 | 0.00% | 4,100 | 0.78 |
| Sep 25, 2026 | 925.00 | 939.00 | 925.00 | 939.00 | 927.00 | +0.43% | 3,000 | 0.57 |
| Sep 24, 2026 | 932.00 | 939.00 | 929.00 | 935.00 | 923.05 | +0.65% | 2,800 | 0.53 |
| Sep 23, 2026 | 929.00 | 933.00 | 925.00 | 929.00 | 917.13 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 929.00 | 933.00 | 925.00 | 929.00 | 917.13 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 929.00 | 933.00 | 925.00 | 929.00 | 917.13 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 926.00 | 933.00 | 925.00 | 929.00 | 917.13 | +0.32% | 2,400 | 0.44 |
| Sep 17, 2026 | 912.00 | 927.00 | 912.00 | 926.00 | 914.17 | +0.65% | 4,900 | 0.89 |
| Sep 16, 2026 | 909.00 | 922.00 | 907.00 | 920.00 | 908.24 | +1.43% | 4,500 | 0.80 |
| Sep 15, 2026 | 925.00 | 925.00 | 905.00 | 907.00 | 895.41 | -1.95% | 9,200 | 1.61 |
| Sep 14, 2026 | 919.00 | 925.00 | 892.00 | 925.00 | 913.18 | +0.65% | 20,600 | 3.69 |
| Sep 11, 2026 | 912.00 | 922.00 | 901.00 | 919.00 | 907.26 | +0.44% | 9,200 | 1.67 |
| Sep 10, 2026 | 907.00 | 921.00 | 897.00 | 915.00 | 903.31 | +0.55% | 8,100 | 1.46 |
| Sep 09, 2026 | 924.00 | 924.00 | 901.00 | 910.00 | 898.37 | -1.52% | 5,900 | 1.03 |
| Sep 08, 2026 | 922.00 | 933.00 | 910.00 | 924.00 | 912.19 | -1.39% | 5,500 | 0.94 |
| Sep 07, 2026 | 927.00 | 937.00 | 924.00 | 937.00 | 925.03 | +1.41% | 3,700 | 0.63 |
| Sep 04, 2026 | 919.00 | 924.00 | 912.00 | 924.00 | 912.19 | +1.32% | 3,200 | 0.52 |
| Sep 03, 2026 | 913.00 | 917.00 | 911.00 | 912.00 | 900.35 | -0.87% | 2,600 | 0.41 |
