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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,863	2,900	2,900	2,904	2,862	211,500
August 15, 2025	2,874	2,873	2,873	2,879	2,851	151,100
August 14, 2025	2,870	2,872	2,872	2,879	2,848	192,400
August 13, 2025	2,880	2,886	2,886	2,895	2,856	172,800
August 12, 2025	2,888	2,874	2,874	2,893	2,855	206,100
August 08, 2025	2,868	2,876	2,876	2,888	2,856	150,800
August 07, 2025	2,868	2,865	2,865	2,881	2,852	186,800
August 06, 2025	2,823	2,869	2,869	2,869	2,822	128,800
August 05, 2025	2,819	2,803	2,803	2,834	2,803	114,000
August 04, 2025	2,800	2,804	2,804	2,815	2,778	179,300
August 01, 2025	2,799	2,824	2,824	2,830	2,785	145,800
July 31, 2025	2,738	2,783	2,783	2,783	2,732	197,100
July 30, 2025	2,730	2,736	2,736	2,737	2,702	160,300
July 29, 2025	2,675	2,725	2,725	2,728	2,662	174,900
July 28, 2025	2,697	2,692	2,692	2,697	2,666	152,600
July 25, 2025	2,680	2,689	2,689	2,692	2,670	109,700
July 24, 2025	2,676	2,696	2,696	2,697	2,671	106,900
July 23, 2025	2,667	2,667	2,667	2,679	2,653	127,600
July 22, 2025	2,661	2,659	2,659	2,664	2,635	108,200
July 18, 2025	2,651	2,635	2,635	2,680	2,635	101,100
July 17, 2025	2,661	2,647	2,647	2,662	2,623	163,200
July 16, 2025	2,666	2,671	2,671	2,680	2,656	148,000
July 15, 2025	2,705	2,685	2,685	2,720	2,675	184,500
July 14, 2025	2,674	2,698	2,698	2,740	2,663	245,500
July 11, 2025	2,620	2,668	2,668	2,670	2,620	181,900
July 10, 2025	2,623	2,613	2,613	2,633	2,587	162,900
July 09, 2025	2,565	2,611	2,611	2,612	2,562	176,700
July 08, 2025	2,530	2,546	2,546	2,557	2,526	293,200
July 07, 2025	2,522	2,520	2,520	2,553	2,503	361,200
July 04, 2025	2,725	2,510	2,510	2,725	2,510	953,500
July 03, 2025	2,560	2,533	2,533	2,565	2,533	128,400
July 02, 2025	2,550	2,577	2,577	2,593	2,544	70,000
July 01, 2025	2,571	2,575	2,575	2,580	2,545	66,100
June 30, 2025	2,591	2,574	2,574	2,615	2,574	119,300
June 27, 2025	2,563	2,571	2,571	2,575	2,542	98,600
June 26, 2025	2,530	2,538	2,538	2,560	2,530	69,700
June 25, 2025	2,540	2,527	2,527	2,547	2,515	57,400
June 24, 2025	2,565	2,537	2,537	2,566	2,522	62,500
June 23, 2025	2,554	2,544	2,544	2,566	2,517	72,400
June 20, 2025	2,571	2,548	2,548	2,589	2,546	387,400
June 19, 2025	2,556	2,581	2,581	2,586	2,548	114,800
June 18, 2025	2,508	2,538	2,538	2,555	2,507	134,100
June 17, 2025	2,507	2,509	2,509	2,516	2,491	65,600
June 16, 2025	2,506	2,510	2,510	2,526	2,501	86,500
June 13, 2025	2,531	2,488	2,488	2,553	2,488	133,100
June 12, 2025	2,554	2,553	2,553	2,570	2,542	56,900
June 11, 2025	2,512	2,561	2,561	2,565	2,512	100,700
June 10, 2025	2,502	2,512	2,512	2,532	2,502	93,500
June 09, 2025	2,544	2,504	2,504	2,546	2,497	89,500
June 06, 2025	2,522	2,540	2,540	2,540	2,508	71,400
June 05, 2025	2,525	2,521	2,521	2,534	2,500	132,400
June 04, 2025	2,486	2,534	2,534	2,543	2,471	173,700
June 03, 2025	2,528	2,490	2,490	2,528	2,483	103,100
June 02, 2025	2,516	2,524	2,524	2,529	2,482	124,800
May 30, 2025	2,515	2,516	2,516	2,529	2,498	79,400
May 29, 2025	2,557	2,529	2,529	2,565	2,512	86,600
May 28, 2025	2,530	2,541	2,541	2,573	2,514	123,200
May 27, 2025	2,512	2,507	2,507	2,529	2,491	94,800
May 26, 2025	2,526	2,512	2,512	2,535	2,499	59,600
May 23, 2025	2,519	2,516	2,516	2,539	2,500	79,700

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