World Co., Ltd. - 3612.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,976	2,991	2,991	3,005	2,974	89,800
December 03, 2025	2,979	2,978	2,978	2,994	2,960	88,500
December 02, 2025	2,990	2,968	2,968	2,994	2,960	94,800
December 01, 2025	3,025	2,980	2,980	3,025	2,966	100,300
November 28, 2025	3,040	3,030	3,030	3,060	3,025	131,200
November 27, 2025	3,035	3,025	3,025	3,040	3,015	76,800
November 26, 2025	3,015	3,035	3,035	3,040	3,015	83,700
November 25, 2025	2,965	3,000	3,000	3,005	2,949	129,500
November 21, 2025	2,900	2,958	2,958	2,980	2,900	149,400
November 20, 2025	2,860	2,889	2,889	2,905	2,860	92,400
November 19, 2025	2,855	2,859	2,859	2,882	2,845	102,200
November 18, 2025	2,866	2,855	2,855	2,904	2,852	102,300
November 17, 2025	2,900	2,890	2,890	2,900	2,845	180,500
November 14, 2025	2,835	2,851	2,851	2,863	2,830	81,600
November 13, 2025	2,840	2,840	2,840	2,858	2,834	64,000
November 12, 2025	2,804	2,836	2,836	2,848	2,801	120,700
November 11, 2025	2,786	2,790	2,790	2,797	2,767	100,600
November 10, 2025	2,777	2,780	2,780	2,782	2,764	85,400
November 07, 2025	2,719	2,767	2,767	2,767	2,718	79,900
November 06, 2025	2,708	2,724	2,724	2,737	2,705	70,200
November 05, 2025	2,713	2,698	2,698	2,729	2,682	119,200
November 04, 2025	2,700	2,713	2,713	2,735	2,681	107,200
October 31, 2025	2,690	2,709	2,709	2,709	2,685	101,200
October 30, 2025	2,677	2,690	2,690	2,700	2,677	238,600
October 29, 2025	2,734	2,677	2,677	2,735	2,677	157,100
October 28, 2025	2,795	2,735	2,735	2,795	2,734	144,700
October 27, 2025	2,794	2,802	2,802	2,826	2,794	88,100
October 24, 2025	2,800	2,785	2,785	2,800	2,782	79,500
October 23, 2025	2,786	2,793	2,793	2,810	2,786	101,900
October 22, 2025	2,764	2,786	2,786	2,799	2,764	129,900
October 21, 2025	2,722	2,744	2,744	2,759	2,715	95,200
October 20, 2025	2,734	2,725	2,725	2,741	2,715	116,400
October 17, 2025	2,671	2,686	2,686	2,695	2,667	83,400
October 16, 2025	2,699	2,677	2,677	2,711	2,671	89,200
October 15, 2025	2,709	2,690	2,690	2,711	2,674	111,300
October 14, 2025	2,680	2,672	2,672	2,694	2,648	284,100
October 10, 2025	2,705	2,701	2,701	2,712	2,685	175,400
October 09, 2025	2,738	2,723	2,723	2,755	2,704	194,000
October 08, 2025	2,761	2,738	2,738	2,791	2,730	225,500
October 07, 2025	2,737	2,741	2,741	2,744	2,682	283,500
October 06, 2025	2,729	2,716	2,716	2,740	2,692	515,000
October 03, 2025	2,710	2,729	2,729	2,744	2,702	290,900
October 02, 2025	2,765	2,698	2,698	2,775	2,698	237,700
October 01, 2025	2,810	2,763	2,763	2,827	2,756	254,500
September 30, 2025	2,905	2,855	2,855	2,905	2,855	131,800
September 29, 2025	2,938	2,909	2,909	2,946	2,887	103,500
September 26, 2025	2,895	2,926	2,926	2,935	2,895	187,500
September 25, 2025	2,872	2,879	2,879	2,895	2,872	159,400
September 24, 2025	2,872	2,890	2,890	2,898	2,854	172,700
September 22, 2025	2,917	2,873	2,873	2,917	2,865	130,300
September 19, 2025	2,928	2,904	2,904	2,959	2,885	263,700
September 18, 2025	2,957	2,930	2,930	2,957	2,924	124,000
September 17, 2025	2,990	2,967	2,967	2,996	2,946	154,700
September 16, 2025	3,010	3,010	3,010	3,040	2,996	156,300
September 12, 2025	3,100	3,050	3,050	3,105	3,035	158,400
September 11, 2025	3,090	3,095	3,095	3,100	3,065	96,000
September 10, 2025	3,055	3,085	3,085	3,100	3,055	82,300
September 09, 2025	3,080	3,075	3,075	3,110	3,055	122,200
September 08, 2025	3,080	3,085	3,085	3,110	3,060	180,600
September 05, 2025	3,090	3,100	3,100	3,100	3,035	131,900

World Co., Ltd. (3612.T) JPX