WonderPlanet Inc. - 4199.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,546	1,499	1,499	1,700	1,295	702,600
February 19, 2026	1,400	1,476	1,476	1,476	1,330	325,500
February 18, 2026	1,510	1,176	1,176	1,660	1,151	872,100
February 17, 2026	1,550	1,500	1,500	1,586	1,480	204,800
February 16, 2026	1,520	1,559	1,559	1,574	1,458	155,700
February 13, 2026	1,496	1,510	1,510	1,554	1,470	120,700
February 12, 2026	1,508	1,518	1,518	1,560	1,482	124,100
February 10, 2026	1,477	1,548	1,548	1,582	1,477	130,200
February 09, 2026	1,470	1,517	1,517	1,525	1,420	120,600
February 06, 2026	1,547	1,498	1,498	1,547	1,427	123,600
February 05, 2026	1,546	1,535	1,535	1,589	1,502	129,600
February 04, 2026	1,478	1,586	1,586	1,606	1,433	267,900
February 03, 2026	1,444	1,507	1,507	1,553	1,438	93,500
February 02, 2026	1,390	1,441	1,441	1,480	1,375	98,000
January 30, 2026	1,349	1,416	1,416	1,449	1,316	74,800
January 29, 2026	1,281	1,360	1,360	1,384	1,248	78,500
January 28, 2026	1,377	1,262	1,262	1,393	1,260	128,300
January 27, 2026	1,474	1,402	1,402	1,549	1,369	129,400
January 26, 2026	1,487	1,458	1,458	1,499	1,439	44,400
January 23, 2026	1,420	1,543	1,543	1,543	1,420	59,400
January 22, 2026	1,493	1,441	1,441	1,493	1,425	39,900
January 21, 2026	1,508	1,469	1,469	1,534	1,434	81,000
January 20, 2026	1,655	1,554	1,554	1,658	1,520	133,800
January 19, 2026	1,817	1,686	1,686	1,885	1,650	455,100
January 16, 2026	1,519	1,557	1,557	1,583	1,470	90,200
January 15, 2026	1,382	1,494	1,494	1,574	1,380	100,500
January 14, 2026	1,482	1,455	1,455	1,519	1,419	158,600
January 13, 2026	1,420	1,351	1,351	1,449	1,340	142,800
January 09, 2026	1,418	1,520	1,520	1,600	1,313	297,400
January 08, 2026	1,477	1,407	1,407	1,477	1,380	189,500
January 07, 2026	1,497	1,553	1,553	1,571	1,476	384,600
January 06, 2026	1,840	1,617	1,617	1,923	1,566	1.22M
January 05, 2026	1,490	1,760	1,760	1,760	1,432	1.82M
December 30, 2025	1,314	1,460	1,460	1,527	1,289	1.33M
December 29, 2025	1,218	1,254	1,254	1,289	1,182	361,200
December 26, 2025	1,217	1,338	1,338	1,365	1,156	1.43M
December 25, 2025	924	1,067	1,067	1,067	902	212,200
December 24, 2025	875	917	917	958	843	88,900
December 23, 2025	796	875	875	888	768	88,900
December 22, 2025	804	781	781	808	752	84,100
December 19, 2025	760	819	819	887	760	211,300
December 18, 2025	747	745	745	747	735	2,800
December 17, 2025	748	743	743	748	736	900
December 16, 2025	744	738	738	748	728	6,500
December 15, 2025	741	740	740	750	730	5,800
December 12, 2025	746	731	731	746	725	19,900
December 11, 2025	729	734	734	734	725	5,100
December 10, 2025	718	736	736	749	718	11,400
December 09, 2025	722	718	718	729	718	3,100
December 08, 2025	723	720	720	729	714	6,100
December 05, 2025	725	727	727	732	724	2,100
December 04, 2025	732	738	738	742	730	1,900
December 03, 2025	754	733	733	754	730	5,500
December 02, 2025	769	745	745	769	740	4,900
December 01, 2025	795	784	784	795	772	2,500
November 28, 2025	792	792	792	793	778	7,200
November 27, 2025	764	790	790	800	764	7,700
November 26, 2025	745	757	757	758	738	5,100
November 25, 2025	739	746	746	746	730	2,500
November 21, 2025	720	724	724	732	719	3,600

WonderPlanet Inc. (4199.T) JPX