World Holdings Co., Ltd. - 2429.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	2,546	2,569	2,569	2,572	2,540	32,500
August 21, 2025	2,549	2,558	2,558	2,567	2,530	46,000
August 20, 2025	2,518	2,547	2,547	2,547	2,517	42,400
August 19, 2025	2,536	2,518	2,518	2,536	2,511	43,000
August 18, 2025	2,500	2,540	2,540	2,545	2,500	53,400
August 15, 2025	2,472	2,500	2,500	2,500	2,470	30,900
August 14, 2025	2,492	2,472	2,472	2,492	2,461	24,500
August 13, 2025	2,493	2,499	2,499	2,507	2,485	36,900
August 12, 2025	2,482	2,489	2,489	2,494	2,448	61,100
August 08, 2025	2,445	2,450	2,450	2,461	2,441	49,900
August 07, 2025	2,466	2,456	2,456	2,482	2,441	62,500
August 06, 2025	2,487	2,487	2,487	2,514	2,467	99,800
August 05, 2025	2,560	2,467	2,467	2,589	2,446	330,100
August 04, 2025	2,403	2,406	2,406	2,419	2,363	106,300
August 01, 2025	2,382	2,414	2,414	2,414	2,382	42,000
July 31, 2025	2,325	2,397	2,397	2,397	2,325	52,300
July 30, 2025	2,338	2,308	2,308	2,363	2,308	114,600
July 29, 2025	2,342	2,338	2,338	2,345	2,323	23,900
July 28, 2025	2,330	2,330	2,330	2,341	2,317	26,000
July 25, 2025	2,305	2,312	2,312	2,327	2,288	19,100
July 24, 2025	2,306	2,292	2,292	2,330	2,285	34,400
July 23, 2025	2,294	2,305	2,305	2,316	2,291	53,800
July 22, 2025	2,238	2,274	2,274	2,283	2,238	39,400
July 18, 2025	2,235	2,231	2,231	2,250	2,221	28,800
July 17, 2025	2,235	2,233	2,233	2,244	2,230	27,500
July 16, 2025	2,277	2,241	2,241	2,277	2,235	29,800
July 15, 2025	2,293	2,267	2,267	2,293	2,260	34,200
July 14, 2025	2,292	2,275	2,275	2,307	2,262	28,700
July 11, 2025	2,295	2,278	2,278	2,307	2,258	51,000
July 10, 2025	2,299	2,269	2,269	2,305	2,267	44,900
July 09, 2025	2,265	2,288	2,288	2,290	2,263	22,000
July 08, 2025	2,261	2,269	2,269	2,273	2,249	27,700
July 07, 2025	2,268	2,250	2,250	2,271	2,250	26,500
July 04, 2025	2,283	2,268	2,268	2,295	2,260	15,800
July 03, 2025	2,282	2,283	2,283	2,283	2,251	17,500
July 02, 2025	2,272	2,261	2,261	2,276	2,252	33,900
July 01, 2025	2,270	2,264	2,264	2,287	2,236	28,200
June 30, 2025	2,320	2,275	2,275	2,325	2,275	27,800
June 27, 2025	2,279	2,311	2,311	2,319	2,279	60,300
June 26, 2025	2,220	2,275	2,275	2,280	2,220	65,900
June 25, 2025	2,221	2,221	2,221	2,229	2,208	14,900
June 24, 2025	2,216	2,230	2,230	2,238	2,214	21,100
June 23, 2025	2,220	2,210	2,210	2,220	2,190	24,400
June 20, 2025	2,229	2,210	2,210	2,233	2,207	25,400
June 19, 2025	2,239	2,224	2,224	2,250	2,201	22,300
June 18, 2025	2,195	2,224	2,224	2,224	2,195	17,700
June 17, 2025	2,162	2,185	2,185	2,202	2,160	26,900
June 16, 2025	2,141	2,162	2,162	2,171	2,141	22,200
June 13, 2025	2,156	2,122	2,122	2,170	2,122	45,600
June 12, 2025	2,177	2,160	2,160	2,195	2,158	21,300
June 11, 2025	2,185	2,184	2,184	2,205	2,166	24,900
June 10, 2025	2,186	2,163	2,163	2,203	2,163	27,900
June 09, 2025	2,195	2,201	2,201	2,220	2,191	19,700
June 06, 2025	2,195	2,195	2,195	2,197	2,177	22,200
June 05, 2025	2,181	2,198	2,198	2,207	2,181	21,600
June 04, 2025	2,155	2,181	2,181	2,197	2,143	34,600
June 03, 2025	2,165	2,159	2,159	2,174	2,149	34,900
June 02, 2025	2,187	2,165	2,165	2,187	2,161	18,800
May 30, 2025	2,160	2,194	2,194	2,203	2,147	42,900
May 29, 2025	2,161	2,163	2,163	2,165	2,139	52,700

World Holdings Co., Ltd. (2429.T) JPX