Will Smart Co.,LTD. (TYO:175A)
Japan · Delayed Price · Currency is JPY 853.00
-1.00 (-0.12%)
At close: Jan 23, 2026
Will Smart Co.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 854.00 | 867.00 | 853.00 | 853.00 | 853.00 | -0.12% | 1,600 |
| Jan 22, 2026 | 857.00 | 866.00 | 854.00 | 854.00 | 854.00 | -0.35% | 3,300 |
| Jan 21, 2026 | 862.00 | 864.00 | 856.00 | 857.00 | 857.00 | -1.83% | 2,700 |
| Jan 20, 2026 | 870.00 | 881.00 | 870.00 | 873.00 | 873.00 | - | 2,300 |
| Jan 19, 2026 | 876.00 | 891.00 | 873.00 | 873.00 | 873.00 | -0.11% | 4,500 |
| Jan 16, 2026 | 864.00 | 875.00 | 863.00 | 874.00 | 874.00 | 0.58% | 2,400 |
| Jan 15, 2026 | 861.00 | 870.00 | 858.00 | 869.00 | 869.00 | 1.28% | 4,600 |
| Jan 14, 2026 | 857.00 | 872.00 | 857.00 | 858.00 | 858.00 | -0.46% | 5,100 |
| Jan 13, 2026 | 855.00 | 862.00 | 855.00 | 862.00 | 862.00 | 0.94% | 1,600 |
| Jan 9, 2026 | 860.00 | 879.00 | 854.00 | 854.00 | 854.00 | -0.70% | 3,000 |
| Jan 8, 2026 | 875.00 | 881.00 | 860.00 | 860.00 | 860.00 | -1.71% | 5,500 |
| Jan 7, 2026 | 871.00 | 881.00 | 870.00 | 875.00 | 875.00 | -0.91% | 4,700 |
| Jan 6, 2026 | 872.00 | 889.00 | 872.00 | 883.00 | 883.00 | 1.26% | 4,600 |
| Jan 5, 2026 | 887.00 | 895.00 | 869.00 | 872.00 | 872.00 | -1.80% | 6,000 |
| Dec 30, 2025 | 857.00 | 908.00 | 857.00 | 888.00 | 888.00 | 0.34% | 10,700 |
| Dec 29, 2025 | 813.00 | 892.00 | 813.00 | 885.00 | 885.00 | 7.80% | 27,100 |
| Dec 26, 2025 | 838.00 | 847.00 | 813.00 | 821.00 | 821.00 | -2.49% | 19,100 |
| Dec 25, 2025 | 805.00 | 843.00 | 800.00 | 842.00 | 842.00 | 3.95% | 20,300 |
| Dec 24, 2025 | 814.00 | 819.00 | 808.00 | 810.00 | 810.00 | -0.37% | 13,000 |
| Dec 23, 2025 | 812.00 | 822.00 | 796.00 | 813.00 | 813.00 | 1.12% | 24,300 |
| Dec 22, 2025 | 834.00 | 840.00 | 804.00 | 804.00 | 804.00 | -4.06% | 52,500 |
| Dec 19, 2025 | 820.00 | 968.00 | 808.00 | 838.00 | 838.00 | 2.44% | 347,100 |
| Dec 18, 2025 | 827.00 | 827.00 | 813.00 | 818.00 | 818.00 | -0.37% | 8,900 |
| Dec 17, 2025 | 823.00 | 833.00 | 820.00 | 821.00 | 821.00 | -0.61% | 5,700 |
| Dec 16, 2025 | 833.00 | 839.00 | 826.00 | 826.00 | 826.00 | -0.84% | 2,100 |
| Dec 15, 2025 | 829.00 | 834.00 | 823.00 | 833.00 | 833.00 | 0.97% | 32,100 |
| Dec 12, 2025 | 827.00 | 845.00 | 825.00 | 825.00 | 825.00 | -2.02% | 8,700 |
| Dec 11, 2025 | 845.00 | 856.00 | 841.00 | 842.00 | 842.00 | -2.09% | 7,400 |
| Dec 10, 2025 | 861.00 | 862.00 | 851.00 | 860.00 | 860.00 | -0.23% | 7,500 |
| Dec 9, 2025 | 857.00 | 870.00 | 857.00 | 862.00 | 862.00 | -0.92% | 1,600 |
| Dec 8, 2025 | 866.00 | 872.00 | 860.00 | 870.00 | 870.00 | -0.68% | 14,400 |
| Dec 5, 2025 | 861.00 | 876.00 | 861.00 | 876.00 | 876.00 | 1.51% | 1,800 |
| Dec 4, 2025 | 861.00 | 874.00 | 861.00 | 863.00 | 863.00 | 0.23% | 2,700 |
| Dec 3, 2025 | 883.00 | 895.00 | 861.00 | 861.00 | 861.00 | -2.49% | 9,200 |
| Dec 2, 2025 | 904.00 | 904.00 | 883.00 | 883.00 | 883.00 | -2.86% | 4,600 |
| Dec 1, 2025 | 902.00 | 910.00 | 900.00 | 909.00 | 909.00 | -0.22% | 4,900 |
| Nov 28, 2025 | 931.00 | 931.00 | 911.00 | 911.00 | 911.00 | -2.04% | 13,000 |
| Nov 27, 2025 | 936.00 | 941.00 | 929.00 | 930.00 | 930.00 | -0.64% | 7,300 |
| Nov 26, 2025 | 942.00 | 950.00 | 936.00 | 936.00 | 936.00 | -1.16% | 3,100 |
| Nov 25, 2025 | 958.00 | 977.00 | 940.00 | 947.00 | 947.00 | -4.15% | 20,300 |
| Nov 21, 2025 | 983.00 | 995.00 | 977.00 | 988.00 | 988.00 | 0.30% | 3,500 |
| Nov 20, 2025 | 1,000.00 | 1,013.00 | 985.00 | 985.00 | 985.00 | -0.40% | 3,200 |
| Nov 19, 2025 | 980.00 | 999.00 | 954.00 | 989.00 | 989.00 | 0.82% | 15,300 |
| Nov 18, 2025 | 999.00 | 1,028.00 | 978.00 | 981.00 | 981.00 | -1.70% | 9,100 |
| Nov 17, 2025 | 1,002.00 | 1,020.00 | 998.00 | 998.00 | 998.00 | -0.40% | 4,800 |
| Nov 14, 2025 | 986.00 | 1,028.00 | 986.00 | 1,002.00 | 1,002.00 | -2.62% | 6,900 |
| Nov 13, 2025 | 1,023.00 | 1,050.00 | 1,015.00 | 1,029.00 | 1,029.00 | -2.00% | 7,600 |
| Nov 12, 2025 | 986.00 | 1,055.00 | 986.00 | 1,050.00 | 1,050.00 | 6.06% | 25,000 |
| Nov 11, 2025 | 989.00 | 1,003.00 | 982.00 | 990.00 | 990.00 | - | 6,400 |
| Nov 10, 2025 | 998.00 | 1,020.00 | 968.00 | 990.00 | 990.00 | -1.98% | 23,700 |