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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	827	984	984	984	826	42,400
October 02, 2025	851	834	834	855	825	29,400
October 01, 2025	866	851	851	866	836	26,100
September 30, 2025	883	863	863	883	852	21,900
September 29, 2025	916	879	879	916	879	30,400
September 26, 2025	922	931	931	948	922	15,300
September 25, 2025	1,000	937	937	1,000	902	103,600
September 24, 2025	1,042	1,041	1,041	1,074	1,030	29,500
September 22, 2025	1,023	1,042	1,042	1,042	1,018	14,100
September 19, 2025	1,030	1,032	1,032	1,037	993	25,500
September 18, 2025	1,031	1,023	1,023	1,040	1,010	18,900
September 17, 2025	1,031	1,023	1,023	1,040	1,010	42,200
September 16, 2025	1,045	1,023	1,023	1,045	1,007	166,800
September 12, 2025	1,185	1,251	1,251	1,293	1,180	57,300
September 11, 2025	1,245	1,188	1,188	1,245	1,182	24,500
September 10, 2025	1,245	1,245	1,245	1,245	1,220	3,300
September 09, 2025	1,270	1,241	1,241	1,270	1,217	15,200
September 08, 2025	1,271	1,248	1,248	1,274	1,245	11,300
September 05, 2025	1,242	1,241	1,241	1,264	1,235	12,400
September 04, 2025	1,230	1,254	1,254	1,254	1,219	7,900
September 03, 2025	1,203	1,225	1,225	1,258	1,203	14,200
September 02, 2025	1,245	1,220	1,220	1,245	1,220	15,600
September 01, 2025	1,258	1,235	1,235	1,258	1,200	41,200
August 29, 2025	1,291	1,265	1,265	1,293	1,244	43,500
August 28, 2025	1,320	1,289	1,289	1,320	1,285	7,100
August 27, 2025	1,367	1,320	1,320	1,367	1,280	40,800
August 26, 2025	1,392	1,367	1,367	1,392	1,351	11,900
August 25, 2025	1,357	1,385	1,385	1,385	1,347	16,800
August 22, 2025	1,298	1,360	1,360	1,365	1,296	29,700
August 21, 2025	1,306	1,297	1,297	1,320	1,287	9,000
August 20, 2025	1,330	1,306	1,306	1,330	1,290	16,000
August 19, 2025	1,326	1,334	1,334	1,339	1,320	7,800
August 18, 2025	1,323	1,332	1,332	1,340	1,307	17,500
August 15, 2025	1,329	1,306	1,306	1,331	1,290	16,300
August 14, 2025	1,325	1,333	1,333	1,340	1,305	25,000
August 13, 2025	1,302	1,300	1,300	1,325	1,285	33,200
August 12, 2025	1,270	1,293	1,293	1,310	1,262	19,900
August 08, 2025	1,307	1,276	1,276	1,318	1,251	40,100
August 07, 2025	1,290	1,300	1,300	1,312	1,282	22,900
August 06, 2025	1,266	1,285	1,285	1,290	1,251	19,400
August 05, 2025	1,237	1,250	1,250	1,250	1,220	8,600
August 04, 2025	1,213	1,217	1,217	1,248	1,206	10,200
August 01, 2025	1,236	1,229	1,229	1,248	1,227	14,800
July 31, 2025	1,234	1,242	1,242	1,256	1,230	11,700
July 30, 2025	1,195	1,240	1,240	1,249	1,195	15,200
July 29, 2025	1,222	1,222	1,222	1,256	1,214	16,800
July 28, 2025	1,209	1,238	1,238	1,243	1,209	21,100
July 25, 2025	1,184	1,233	1,233	1,235	1,184	25,200
July 24, 2025	1,200	1,204	1,204	1,208	1,191	7,800
July 23, 2025	1,210	1,197	1,197	1,235	1,190	36,600
July 22, 2025	1,192	1,209	1,209	1,231	1,179	26,400
July 18, 2025	1,231	1,195	1,195	1,234	1,194	27,800
July 17, 2025	1,201	1,236	1,236	1,243	1,200	29,900
July 16, 2025	1,218	1,192	1,192	1,231	1,187	30,400
July 15, 2025	1,200	1,198	1,198	1,276	1,173	241,800
July 14, 2025	1,148	1,154	1,154	1,188	1,144	64,100
July 11, 2025	1,173	1,179	1,179	1,244	1,142	136,300
July 10, 2025	1,178	1,185	1,185	1,210	1,156	86,000
July 09, 2025	1,165	1,175	1,175	1,224	1,141	185,800
July 08, 2025	1,415	1,190	1,190	1,415	1,190	1.47M

WonderPlanet Inc. (4199.T) JPX