WonderPlanet Inc. (4199.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1,114.00 | 1,128.00 | 1,111.00 | 1,128.00 | 1,128.00 | 3,700 |
| 26 Apr 2024 | 1,128.00 | 1,136.00 | 1,124.00 | 1,124.00 | 1,124.00 | 2,100 |
| 25 Apr 2024 | 1,164.00 | 1,164.00 | 1,130.00 | 1,134.00 | 1,134.00 | 2,000 |
| 24 Apr 2024 | 1,138.00 | 1,143.00 | 1,125.00 | 1,126.00 | 1,126.00 | 2,900 |
| 23 Apr 2024 | 1,131.00 | 1,148.00 | 1,130.00 | 1,144.00 | 1,144.00 | 4,000 |
| 22 Apr 2024 | 1,124.00 | 1,132.00 | 1,108.00 | 1,130.00 | 1,130.00 | 8,800 |
| 19 Apr 2024 | 1,156.00 | 1,156.00 | 1,100.00 | 1,119.00 | 1,119.00 | 38,100 |
| 18 Apr 2024 | 1,179.00 | 1,179.00 | 1,143.00 | 1,155.00 | 1,155.00 | 5,900 |
| 17 Apr 2024 | 1,264.00 | 1,264.00 | 1,142.00 | 1,168.00 | 1,168.00 | 27,400 |
| 16 Apr 2024 | 1,210.00 | 1,234.00 | 1,155.00 | 1,234.00 | 1,234.00 | 51,900 |
| 15 Apr 2024 | 1,191.00 | 1,205.00 | 1,100.00 | 1,126.00 | 1,126.00 | 30,400 |
| 12 Apr 2024 | 1,197.00 | 1,207.00 | 1,170.00 | 1,191.00 | 1,191.00 | 5,700 |
| 11 Apr 2024 | 1,220.00 | 1,225.00 | 1,182.00 | 1,182.00 | 1,182.00 | 9,900 |
| 10 Apr 2024 | 1,250.00 | 1,259.00 | 1,231.00 | 1,238.00 | 1,238.00 | 10,200 |
| 09 Apr 2024 | 1,199.00 | 1,249.00 | 1,199.00 | 1,239.00 | 1,239.00 | 7,100 |
| 08 Apr 2024 | 1,187.00 | 1,207.00 | 1,163.00 | 1,200.00 | 1,200.00 | 4,700 |
| 05 Apr 2024 | 1,151.00 | 1,171.00 | 1,142.00 | 1,157.00 | 1,157.00 | 10,200 |
| 04 Apr 2024 | 1,197.00 | 1,197.00 | 1,150.00 | 1,150.00 | 1,150.00 | 12,400 |
| 03 Apr 2024 | 1,179.00 | 1,222.00 | 1,162.00 | 1,180.00 | 1,180.00 | 25,600 |
| 02 Apr 2024 | 1,234.00 | 1,234.00 | 1,198.00 | 1,209.00 | 1,209.00 | 15,600 |
| 01 Apr 2024 | 1,279.00 | 1,279.00 | 1,198.00 | 1,252.00 | 1,252.00 | 19,600 |
| 29 Mar 2024 | 1,330.00 | 1,330.00 | 1,236.00 | 1,255.00 | 1,255.00 | 34,900 |
| 28 Mar 2024 | 1,309.00 | 1,342.00 | 1,301.00 | 1,310.00 | 1,310.00 | 9,500 |
| 27 Mar 2024 | 1,360.00 | 1,360.00 | 1,328.00 | 1,328.00 | 1,328.00 | 6,800 |
| 26 Mar 2024 | 1,401.00 | 1,412.00 | 1,308.00 | 1,330.00 | 1,330.00 | 34,600 |
| 25 Mar 2024 | 1,430.00 | 1,430.00 | 1,386.00 | 1,429.00 | 1,429.00 | 9,400 |
| 22 Mar 2024 | 1,455.00 | 1,467.00 | 1,431.00 | 1,435.00 | 1,435.00 | 3,200 |
| 21 Mar 2024 | 1,459.00 | 1,473.00 | 1,453.00 | 1,460.00 | 1,460.00 | 5,700 |
| 19 Mar 2024 | 1,460.00 | 1,482.00 | 1,455.00 | 1,458.00 | 1,458.00 | 4,800 |
| 18 Mar 2024 | 1,471.00 | 1,482.00 | 1,445.00 | 1,471.00 | 1,471.00 | 6,600 |
| 15 Mar 2024 | 1,480.00 | 1,480.00 | 1,413.00 | 1,471.00 | 1,471.00 | 11,600 |
| 14 Mar 2024 | 1,500.00 | 1,510.00 | 1,487.00 | 1,489.00 | 1,489.00 | 2,400 |
| 13 Mar 2024 | 1,525.00 | 1,525.00 | 1,472.00 | 1,514.00 | 1,514.00 | 9,000 |
| 12 Mar 2024 | 1,470.00 | 1,528.00 | 1,467.00 | 1,525.00 | 1,525.00 | 7,600 |
| 11 Mar 2024 | 1,493.00 | 1,515.00 | 1,444.00 | 1,462.00 | 1,462.00 | 32,300 |
| 08 Mar 2024 | 1,534.00 | 1,549.00 | 1,502.00 | 1,508.00 | 1,508.00 | 13,800 |
| 07 Mar 2024 | 1,597.00 | 1,597.00 | 1,529.00 | 1,544.00 | 1,544.00 | 15,000 |
| 06 Mar 2024 | 1,599.00 | 1,636.00 | 1,563.00 | 1,597.00 | 1,597.00 | 8,800 |
| 05 Mar 2024 | 1,573.00 | 1,629.00 | 1,556.00 | 1,599.00 | 1,599.00 | 9,900 |
| 04 Mar 2024 | 1,615.00 | 1,643.00 | 1,580.00 | 1,583.00 | 1,583.00 | 17,800 |
| 01 Mar 2024 | 1,602.00 | 1,644.00 | 1,570.00 | 1,591.00 | 1,591.00 | 29,100 |
| 29 Feb 2024 | 1,660.00 | 1,660.00 | 1,592.00 | 1,615.00 | 1,615.00 | 25,700 |
| 28 Feb 2024 | 1,561.00 | 1,700.00 | 1,546.00 | 1,675.00 | 1,675.00 | 79,400 |
| 27 Feb 2024 | 1,494.00 | 1,632.00 | 1,490.00 | 1,566.00 | 1,566.00 | 98,900 |
| 26 Feb 2024 | 1,371.00 | 1,449.00 | 1,363.00 | 1,434.00 | 1,434.00 | 19,000 |
| 22 Feb 2024 | 1,404.00 | 1,404.00 | 1,363.00 | 1,375.00 | 1,375.00 | 7,100 |
| 21 Feb 2024 | 1,410.00 | 1,410.00 | 1,376.00 | 1,404.00 | 1,404.00 | 7,500 |
| 20 Feb 2024 | 1,432.00 | 1,432.00 | 1,364.00 | 1,410.00 | 1,410.00 | 12,800 |
| 19 Feb 2024 | 1,438.00 | 1,475.00 | 1,414.00 | 1,426.00 | 1,426.00 | 25,300 |
| 16 Feb 2024 | 1,366.00 | 1,425.00 | 1,361.00 | 1,425.00 | 1,425.00 | 23,300 |
| 15 Feb 2024 | 1,370.00 | 1,428.00 | 1,335.00 | 1,390.00 | 1,390.00 | 43,100 |
| 14 Feb 2024 | 1,348.00 | 1,382.00 | 1,340.00 | 1,375.00 | 1,375.00 | 16,700 |
| 13 Feb 2024 | 1,391.00 | 1,397.00 | 1,331.00 | 1,347.00 | 1,347.00 | 17,600 |
| 09 Feb 2024 | 1,331.00 | 1,393.00 | 1,331.00 | 1,385.00 | 1,385.00 | 31,900 |
| 08 Feb 2024 | 1,380.00 | 1,380.00 | 1,333.00 | 1,338.00 | 1,338.00 | 23,900 |
| 07 Feb 2024 | 1,369.00 | 1,401.00 | 1,348.00 | 1,382.00 | 1,382.00 | 18,300 |
| 06 Feb 2024 | 1,395.00 | 1,412.00 | 1,366.00 | 1,374.00 | 1,374.00 | 18,600 |
| 05 Feb 2024 | 1,371.00 | 1,397.00 | 1,353.00 | 1,382.00 | 1,382.00 | 13,200 |
| 02 Feb 2024 | 1,352.00 | 1,399.00 | 1,352.00 | 1,377.00 | 1,377.00 | 23,000 |
| 01 Feb 2024 | 1,369.00 | 1,369.00 | 1,315.00 | 1,359.00 | 1,359.00 | 7,800 |
| 31 Jan 2024 | 1,327.00 | 1,380.00 | 1,311.00 | 1,369.00 | 1,369.00 | 27,300 |
| 30 Jan 2024 | 1,361.00 | 1,374.00 | 1,328.00 | 1,357.00 | 1,357.00 | 23,200 |
| 29 Jan 2024 | 1,310.00 | 1,450.00 | 1,310.00 | 1,384.00 | 1,384.00 | 133,200 |
| 26 Jan 2024 | 1,249.00 | 1,329.00 | 1,232.00 | 1,307.00 | 1,307.00 | 46,300 |
| 25 Jan 2024 | 1,259.00 | 1,300.00 | 1,230.00 | 1,255.00 | 1,255.00 | 27,600 |
| 24 Jan 2024 | 1,218.00 | 1,264.00 | 1,218.00 | 1,239.00 | 1,239.00 | 22,700 |
| 23 Jan 2024 | 1,243.00 | 1,257.00 | 1,187.00 | 1,200.00 | 1,200.00 | 32,700 |
| 22 Jan 2024 | 1,249.00 | 1,266.00 | 1,215.00 | 1,243.00 | 1,243.00 | 46,100 |
| 19 Jan 2024 | 1,183.00 | 1,234.00 | 1,183.00 | 1,232.00 | 1,232.00 | 29,100 |
| 18 Jan 2024 | 1,164.00 | 1,200.00 | 1,146.00 | 1,162.00 | 1,162.00 | 34,300 |
| 17 Jan 2024 | 1,140.00 | 1,230.00 | 1,140.00 | 1,169.00 | 1,169.00 | 59,700 |
| 16 Jan 2024 | 1,113.00 | 1,250.00 | 1,105.00 | 1,136.00 | 1,136.00 | 295,600 |
| 15 Jan 2024 | 1,113.00 | 1,123.00 | 1,112.00 | 1,113.00 | 1,113.00 | 3,600 |
| 12 Jan 2024 | 1,120.00 | 1,129.00 | 1,095.00 | 1,113.00 | 1,113.00 | 10,900 |
| 11 Jan 2024 | 1,120.00 | 1,125.00 | 1,110.00 | 1,115.00 | 1,115.00 | 8,500 |
| 10 Jan 2024 | 1,130.00 | 1,148.00 | 1,113.00 | 1,115.00 | 1,115.00 | 16,100 |
| 09 Jan 2024 | 1,151.00 | 1,173.00 | 1,125.00 | 1,139.00 | 1,139.00 | 30,500 |
| 05 Jan 2024 | 1,140.00 | 1,152.00 | 1,121.00 | 1,131.00 | 1,131.00 | 11,600 |
| 04 Jan 2024 | 1,086.00 | 1,155.00 | 1,086.00 | 1,140.00 | 1,140.00 | 15,600 |
| 29 Dec 2023 | 1,125.00 | 1,128.00 | 1,104.00 | 1,116.00 | 1,116.00 | 8,600 |
| 28 Dec 2023 | 1,118.00 | 1,144.00 | 1,100.00 | 1,123.00 | 1,123.00 | 23,400 |
| 27 Dec 2023 | 1,042.00 | 1,119.00 | 1,040.00 | 1,090.00 | 1,090.00 | 57,600 |
| 26 Dec 2023 | 1,049.00 | 1,050.00 | 1,036.00 | 1,042.00 | 1,042.00 | 13,800 |
| 25 Dec 2023 | 1,081.00 | 1,081.00 | 1,028.00 | 1,040.00 | 1,040.00 | 26,600 |
| 22 Dec 2023 | 1,089.00 | 1,098.00 | 1,060.00 | 1,066.00 | 1,066.00 | 18,300 |
| 21 Dec 2023 | 1,089.00 | 1,102.00 | 1,074.00 | 1,089.00 | 1,089.00 | 11,200 |
| 20 Dec 2023 | 1,107.00 | 1,125.00 | 1,095.00 | 1,115.00 | 1,115.00 | 10,000 |
| 19 Dec 2023 | 1,099.00 | 1,127.00 | 1,099.00 | 1,104.00 | 1,104.00 | 5,300 |
| 18 Dec 2023 | 1,135.00 | 1,135.00 | 1,095.00 | 1,095.00 | 1,095.00 | 11,900 |
| 15 Dec 2023 | 1,109.00 | 1,152.00 | 1,085.00 | 1,135.00 | 1,135.00 | 34,500 |
| 14 Dec 2023 | 1,120.00 | 1,135.00 | 1,091.00 | 1,109.00 | 1,109.00 | 25,800 |
| 13 Dec 2023 | 1,094.00 | 1,129.00 | 1,090.00 | 1,123.00 | 1,123.00 | 13,500 |
| 12 Dec 2023 | 1,135.00 | 1,140.00 | 1,090.00 | 1,095.00 | 1,095.00 | 22,000 |
| 11 Dec 2023 | 1,146.00 | 1,146.00 | 1,119.00 | 1,123.00 | 1,123.00 | 15,600 |
| 08 Dec 2023 | 1,100.00 | 1,175.00 | 1,100.00 | 1,134.00 | 1,134.00 | 37,000 |
| 07 Dec 2023 | 1,131.00 | 1,142.00 | 1,091.00 | 1,115.00 | 1,115.00 | 49,600 |
| 06 Dec 2023 | 1,153.00 | 1,183.00 | 1,123.00 | 1,128.00 | 1,128.00 | 83,900 |
| 05 Dec 2023 | 1,230.00 | 1,248.00 | 1,138.00 | 1,178.00 | 1,178.00 | 252,800 |
| 04 Dec 2023 | 1,232.00 | 1,650.00 | 1,180.00 | 1,257.00 | 1,257.00 | 2,613,400 |
| 01 Dec 2023 | 1,352.00 | 1,352.00 | 1,310.00 | 1,352.00 | 1,352.00 | 253,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.