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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	3,120	3,090	3,090	3,130	3,080	168,700
September 03, 2025	3,090	3,105	3,105	3,135	3,070	210,300
September 02, 2025	3,055	3,065	3,065	3,075	3,040	107,100
September 01, 2025	3,035	3,040	3,040	3,040	3,015	100,500
August 29, 2025	3,070	3,030	3,030	3,090	3,000	124,100
August 28, 2025	2,991	3,035	3,035	3,055	2,961	590,900
August 27, 2025	2,988	3,020	2,971	3,050	2,961	880,400
August 26, 2025	2,956	2,978	2,929.68	2,998	2,955	361,600
August 25, 2025	2,980	2,967	2,918.86	3,010	2,958	357,700
August 22, 2025	2,969	2,983	2,983	3,000	2,949	378,300
August 21, 2025	2,926	2,950	2,950	2,963	2,910	374,700
August 20, 2025	2,954	2,940	2,940	2,955	2,922	211,600
August 19, 2025	2,932	2,938	2,938	2,943	2,918	260,900
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

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