tiprankstipranks
Trending News
More News >
Wood One Co., Ltd. (JP:7898)
:7898
Japanese Market
Advertisement

Wood One Co., Ltd. (7898) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
846.00
848.00
839.00
842.00
842.00
-0.47%
2,600
0.16
Oct 16, 2025
842.00
852.00
839.00
846.00
846.00
+0.12%
13,800
0.84
Oct 15, 2025
846.00
850.00
836.00
845.00
845.00
+1.08%
30,700
1.90
Oct 14, 2025
832.00
836.00
825.00
836.00
836.00
-1.07%
13,100
0.81
Oct 10, 2025
870.00
870.00
839.00
845.00
845.00
-2.42%
39,900
2.51
Oct 09, 2025
884.00
884.00
865.00
866.00
866.00
-1.81%
16,100
1.02
Oct 08, 2025
868.00
896.00
860.00
882.00
882.00
+1.61%
24,100
1.51
Oct 07, 2025
861.00
870.00
860.00
868.00
868.00
+1.40%
12,700
0.80
Oct 06, 2025
861.00
868.00
850.00
856.00
856.00
-0.23%
51,600
3.39
Oct 03, 2025
844.00
861.00
844.00
858.00
858.00
+1.18%
21,500
1.43
Oct 02, 2025
855.00
859.00
845.00
848.00
848.00
-0.35%
7,700
0.50
Oct 01, 2025
877.00
877.00
847.00
851.00
851.00
-3.30%
21,100
1.37
Sep 30, 2025
891.00
891.00
876.00
880.00
880.00
-2.00%
33,300
2.20
Sep 29, 2025
902.00
903.00
892.00
898.00
898.00
+0.79%
5,400
0.36
Sep 26, 2025
902.00
916.00
902.00
903.00
891.00
+1.23%
9,800
0.65
Sep 25, 2025
904.00
911.00
896.00
904.00
891.99
+1.23%
9,400
0.63
Sep 24, 2025
892.00
909.00
891.00
905.00
892.97
+2.71%
8,200
0.55
Sep 22, 2025
886.00
893.00
880.00
893.00
881.13
+3.08%
11,700
0.79
Sep 19, 2025
893.00
902.00
878.00
878.00
866.33
-0.80%
15,500
1.06
Sep 18, 2025
893.00
899.00
886.00
897.00
885.08
+1.69%
4,500
0.30
Sep 17, 2025
905.00
905.00
893.00
894.00
882.12
+0.45%
5,100
0.34
Sep 16, 2025
908.00
908.00
902.00
902.00
890.01
+0.79%
10,700
0.70
Sep 12, 2025
906.00
907.00
895.00
907.00
894.95
+1.12%
10,500
0.67
Sep 11, 2025
909.00
915.00
903.00
909.00
896.92
+1.91%
7,900
0.50
Sep 10, 2025
895.00
920.00
894.00
904.00
891.99
+2.37%
15,600
1.00
Sep 09, 2025
905.00
905.00
895.00
895.00
883.11
+1.23%
6,000
0.38
Sep 08, 2025
902.00
902.00
896.00
896.00
884.09
+0.23%
6,600
0.41
Sep 05, 2025
891.00
906.00
891.00
906.00
893.96
+3.40%
25,200
1.58
Sep 04, 2025
873.00
888.00
868.00
888.00
876.20
+3.21%
20,200
1.25
Sep 03, 2025
880.00
880.00
867.00
872.00
860.41
+0.43%
9,400
0.59
Sep 02, 2025
885.00
886.00
880.00
880.00
868.30
+0.66%
5,200
0.32
Sep 01, 2025
884.00
886.00
878.00
886.00
874.22
+1.12%
6,900
0.42
Aug 29, 2025
882.00
888.00
880.00
888.00
876.20
+1.92%
14,900
0.92
Aug 28, 2025
895.00
895.00
882.00
883.00
871.26
+1.23%
3,900
0.24
Aug 27, 2025
885.00
888.00
881.00
884.00
872.25
+0.44%
4,800
0.29
Aug 26, 2025
888.00
892.00
885.00
892.00
880.15
+1.23%
3,900
0.23
Aug 25, 2025
888.00
893.00
887.00
893.00
881.13
+1.92%
3,400
0.20
Aug 22, 2025
893.00
895.00
887.00
888.00
876.20
+1.01%
16,600
1.00
Aug 21, 2025
878.00
891.00
877.00
891.00
879.16
+2.96%
12,500
0.75
Aug 20, 2025
880.00
881.00
876.00
877.00
865.34
+1.00%
4,100
0.24
Aug 19, 2025
877.00
885.00
877.00
880.00
868.30
+1.46%
5,700
0.34
Aug 18, 2025
888.00
888.00
879.00
879.00
867.32
+0.43%
27,300
1.64
Aug 15, 2025
889.00
889.00
879.00
887.00
875.21
+1.12%
15,100
0.91
Aug 14, 2025
882.00
889.00
874.00
889.00
877.19
+2.85%
9,000
0.54
Aug 13, 2025
880.00
889.00
870.00
876.00
864.36
+1.12%
50,100
3.11
Aug 12, 2025
872.00
884.00
869.00
878.00
866.33
+2.04%
22,500
1.40
Aug 08, 2025
876.00
882.00
872.00
872.00
860.41
+0.88%
11,500
0.70
Aug 07, 2025
877.00
882.00
870.00
876.00
864.36
+1.23%
14,400
0.86
Aug 06, 2025
899.00
900.00
867.00
877.00
865.34
-0.91%
37,900
2.18
Aug 05, 2025
921.00
921.00
883.00
897.00
885.08
-0.10%
25,400
1.48
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis