Will Smart Co.,LTD. (TYO:175A)
Japan · Delayed Price · Currency is JPY 646.00
-20.00 (-3.00%)
Apr 2, 2026, 3:30 PM JST
Will Smart Co.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 675.00 | 675.00 | 663.00 | 666.00 | 666.00 | 0.30% | 5,900 |
| Mar 31, 2026 | 679.00 | 686.00 | 662.00 | 664.00 | 664.00 | -2.64% | 11,300 |
| Mar 30, 2026 | 687.00 | 695.00 | 660.00 | 682.00 | 682.00 | -6.83% | 23,300 |
| Mar 27, 2026 | 765.00 | 899.00 | 731.00 | 732.00 | 732.00 | -2.40% | 383,900 |
| Mar 26, 2026 | 715.00 | 750.00 | 715.00 | 750.00 | 750.00 | 15.38% | 35,000 |
| Mar 25, 2026 | 648.00 | 669.00 | 648.00 | 650.00 | 650.00 | 0.46% | 9,800 |
| Mar 24, 2026 | 712.00 | 712.00 | 632.00 | 647.00 | 647.00 | -8.74% | 24,900 |
| Mar 23, 2026 | 700.00 | 719.00 | 689.00 | 709.00 | 709.00 | -0.98% | 9,900 |
| Mar 19, 2026 | 733.00 | 740.00 | 716.00 | 716.00 | 716.00 | -3.11% | 10,300 |
| Mar 18, 2026 | 743.00 | 747.00 | 737.00 | 739.00 | 739.00 | -0.40% | 11,100 |
| Mar 17, 2026 | 746.00 | 775.00 | 742.00 | 742.00 | 742.00 | -0.54% | 3,200 |
| Mar 16, 2026 | 736.00 | 746.00 | 734.00 | 746.00 | 746.00 | 0.40% | 2,200 |
| Mar 13, 2026 | 764.00 | 780.00 | 743.00 | 743.00 | 743.00 | -2.75% | 2,000 |
| Mar 12, 2026 | 750.00 | 764.00 | 749.00 | 764.00 | 764.00 | 2.28% | 1,700 |
| Mar 11, 2026 | 750.00 | 759.00 | 737.00 | 747.00 | 747.00 | -0.93% | 5,700 |
| Mar 10, 2026 | 744.00 | 754.00 | 730.00 | 754.00 | 754.00 | 3.29% | 3,800 |
| Mar 9, 2026 | 723.00 | 761.00 | 716.00 | 730.00 | 730.00 | -2.01% | 10,800 |
| Mar 6, 2026 | 752.00 | 767.00 | 745.00 | 745.00 | 745.00 | -0.27% | 6,500 |
| Mar 5, 2026 | 746.00 | 753.00 | 737.00 | 747.00 | 747.00 | 0.95% | 9,400 |
| Mar 4, 2026 | 742.00 | 742.00 | 732.00 | 740.00 | 740.00 | -1.73% | 5,600 |
| Mar 3, 2026 | 777.00 | 790.00 | 753.00 | 753.00 | 753.00 | -3.83% | 4,800 |
| Mar 2, 2026 | 792.00 | 793.00 | 781.00 | 783.00 | 783.00 | -1.76% | 2,400 |
| Feb 27, 2026 | 779.00 | 797.00 | 779.00 | 797.00 | 797.00 | 0.89% | 2,300 |
| Feb 26, 2026 | 780.00 | 791.00 | 780.00 | 790.00 | 790.00 | - | 1,600 |
| Feb 25, 2026 | 788.00 | 790.00 | 776.00 | 790.00 | 790.00 | 1.54% | 1,200 |
| Feb 24, 2026 | 783.00 | 788.00 | 777.00 | 778.00 | 778.00 | -1.89% | 1,300 |
| Feb 20, 2026 | 790.00 | 795.00 | 782.00 | 793.00 | 793.00 | 0.38% | 6,800 |
| Feb 19, 2026 | 794.00 | 806.00 | 790.00 | 790.00 | 790.00 | - | 7,500 |
| Feb 18, 2026 | 804.00 | 805.00 | 790.00 | 790.00 | 790.00 | -1.25% | 6,900 |
| Feb 17, 2026 | 796.00 | 805.00 | 796.00 | 800.00 | 800.00 | -1.11% | 3,300 |
| Feb 16, 2026 | 800.00 | 810.00 | 775.00 | 809.00 | 809.00 | -0.37% | 7,900 |
| Feb 13, 2026 | 819.00 | 819.00 | 808.00 | 812.00 | 812.00 | -1.10% | 5,400 |
| Feb 12, 2026 | 830.00 | 832.00 | 814.00 | 821.00 | 821.00 | -2.26% | 14,700 |
| Feb 10, 2026 | 842.00 | 850.00 | 840.00 | 840.00 | 840.00 | -0.24% | 4,900 |
| Feb 9, 2026 | 861.00 | 861.00 | 842.00 | 842.00 | 842.00 | -0.94% | 3,200 |
| Feb 6, 2026 | 856.00 | 861.00 | 844.00 | 850.00 | 850.00 | -1.51% | 3,600 |
| Feb 5, 2026 | 871.00 | 871.00 | 854.00 | 863.00 | 863.00 | -0.92% | 4,600 |
| Feb 4, 2026 | 845.00 | 871.00 | 842.00 | 871.00 | 871.00 | 3.08% | 3,700 |
| Feb 3, 2026 | 843.00 | 864.00 | 843.00 | 845.00 | 845.00 | -0.35% | 3,100 |
| Feb 2, 2026 | 839.00 | 867.00 | 839.00 | 848.00 | 848.00 | 2.05% | 4,300 |
| Jan 30, 2026 | 832.00 | 842.00 | 828.00 | 831.00 | 831.00 | -1.07% | 3,000 |
| Jan 29, 2026 | 833.00 | 846.00 | 830.00 | 840.00 | 840.00 | -0.71% | 4,200 |
| Jan 28, 2026 | 845.00 | 847.00 | 834.00 | 846.00 | 846.00 | -1.63% | 4,900 |
| Jan 27, 2026 | 844.00 | 860.00 | 844.00 | 860.00 | 860.00 | 1.78% | 3,200 |
| Jan 26, 2026 | 854.00 | 867.00 | 845.00 | 845.00 | 845.00 | -0.94% | 4,000 |
| 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 |