Will Smart Co.,LTD. (TYO:175A)
Japan · Delayed Price · Currency is JPY 646.00
-3.00 (-0.46%)
Sep 4, 2026, 3:30 PM JST
Will Smart Co.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 655.00 | 662.00 | 643.00 | 646.00 | 646.00 | -0.46% | 4,300 |
| Sep 3, 2026 | 628.00 | 676.00 | 628.00 | 649.00 | 649.00 | 3.34% | 4,100 |
| Sep 2, 2026 | 642.00 | 654.00 | 628.00 | 628.00 | 628.00 | -2.94% | 4,200 |
| Sep 1, 2026 | 642.00 | 684.00 | 623.00 | 647.00 | 647.00 | -0.15% | 12,600 |
| Aug 31, 2026 | 652.00 | 659.00 | 635.00 | 648.00 | 648.00 | -1.37% | 3,000 |
| Aug 28, 2026 | 631.00 | 659.00 | 631.00 | 657.00 | 657.00 | 3.46% | 7,800 |
| Aug 27, 2026 | 622.00 | 635.00 | 620.00 | 635.00 | 635.00 | 1.60% | 2,400 |
| Aug 26, 2026 | 631.00 | 631.00 | 623.00 | 625.00 | 625.00 | -0.95% | 600 |
| Aug 25, 2026 | 621.00 | 631.00 | 621.00 | 631.00 | 631.00 | 1.61% | 900 |
| Aug 24, 2026 | 620.00 | 621.00 | 616.00 | 621.00 | 621.00 | 0.16% | 3,400 |
| Aug 21, 2026 | 621.00 | 621.00 | 613.00 | 620.00 | 620.00 | -0.16% | 2,700 |
| Aug 20, 2026 | 615.00 | 651.00 | 615.00 | 621.00 | 621.00 | 1.31% | 13,100 |
| Aug 19, 2026 | 611.00 | 615.00 | 606.00 | 613.00 | 613.00 | -0.81% | 2,000 |
| Aug 18, 2026 | 616.00 | 618.00 | 606.00 | 618.00 | 618.00 | 0.32% | 1,000 |
| Aug 17, 2026 | 615.00 | 621.00 | 606.00 | 616.00 | 616.00 | -1.28% | 1,700 |
| Aug 14, 2026 | 620.00 | 629.00 | 618.00 | 624.00 | 624.00 | 1.30% | 4,800 |
| Aug 13, 2026 | 594.00 | 617.00 | 594.00 | 616.00 | 616.00 | 2.67% | 9,000 |
| Aug 12, 2026 | 602.00 | 604.00 | 590.00 | 600.00 | 600.00 | -0.83% | 5,000 |
| Aug 10, 2026 | 608.00 | 608.00 | 598.00 | 605.00 | 605.00 | 1.17% | 1,500 |
| Aug 7, 2026 | 599.00 | 599.00 | 587.00 | 598.00 | 598.00 | 1.18% | 600 |
| Aug 6, 2026 | 599.00 | 610.00 | 590.00 | 591.00 | 591.00 | -0.17% | 3,400 |
| Aug 5, 2026 | 591.00 | 597.00 | 590.00 | 592.00 | 592.00 | - | 1,200 |
| Aug 4, 2026 | 595.00 | 595.00 | 592.00 | 592.00 | 592.00 | -0.50% | 400 |
| Aug 3, 2026 | 591.00 | 600.00 | 591.00 | 595.00 | 595.00 | -0.17% | 900 |
| Jul 31, 2026 | 590.00 | 601.00 | 590.00 | 596.00 | 596.00 | 1.02% | 1,800 |
| Jul 30, 2026 | 599.00 | 599.00 | 589.00 | 590.00 | 590.00 | -1.99% | 3,900 |
| Jul 29, 2026 | 602.00 | 616.00 | 590.00 | 602.00 | 602.00 | -0.50% | 12,200 |
| Jul 28, 2026 | 600.00 | 605.00 | 590.00 | 605.00 | 605.00 | 0.83% | 7,300 |
| Jul 27, 2026 | 601.00 | 606.00 | 599.00 | 600.00 | 600.00 | -0.83% | 2,400 |
| Jul 24, 2026 | 617.00 | 617.00 | 600.00 | 605.00 | 605.00 | -1.79% | 4,700 |
| Jul 23, 2026 | 616.00 | 621.00 | 611.00 | 616.00 | 616.00 | - | 4,200 |
| Jul 22, 2026 | 616.00 | 627.00 | 599.00 | 616.00 | 616.00 | -0.65% | 32,100 |
| Jul 21, 2026 | 685.00 | 694.00 | 612.00 | 620.00 | 620.00 | -3.88% | 118,200 |
| Jul 17, 2026 | 640.00 | 684.00 | 611.00 | 645.00 | 645.00 | -6.52% | 110,100 |
| Jul 16, 2026 | 595.00 | 695.00 | 595.00 | 690.00 | 690.00 | 15.97% | 222,100 |
| Jul 15, 2026 | 590.00 | 610.00 | 588.00 | 595.00 | 595.00 | 0.85% | 2,900 |
| Jul 14, 2026 | 588.00 | 590.00 | 588.00 | 590.00 | 590.00 | 0.17% | 4,600 |
| Jul 13, 2026 | 596.00 | 596.00 | 586.00 | 589.00 | 589.00 | -1.01% | 4,400 |
| Jul 10, 2026 | 588.00 | 595.00 | 588.00 | 595.00 | 595.00 | 1.19% | 600 |
| Jul 9, 2026 | 589.00 | 602.00 | 588.00 | 588.00 | 588.00 | - | 2,800 |
| Jul 8, 2026 | 601.00 | 601.00 | 588.00 | 588.00 | 588.00 | -2.16% | 2,200 |
| Jul 7, 2026 | 608.00 | 615.00 | 599.00 | 601.00 | 601.00 | -2.28% | 1,100 |
| Jul 6, 2026 | 609.00 | 615.00 | 588.00 | 615.00 | 615.00 | 1.49% | 2,800 |
| Jul 3, 2026 | 603.00 | 606.00 | 590.00 | 606.00 | 606.00 | 1.85% | 2,400 |
| Jul 2, 2026 | 591.00 | 595.00 | 586.00 | 595.00 | 595.00 | -1.00% | 800 |
| Jul 1, 2026 | 602.00 | 602.00 | 601.00 | 601.00 | 601.00 | -1.80% | 700 |
| Jun 30, 2026 | 601.00 | 612.00 | 601.00 | 612.00 | 612.00 | 0.16% | 700 |
| Jun 29, 2026 | 601.00 | 611.00 | 601.00 | 611.00 | 611.00 | 1.66% | 500 |
| Jun 26, 2026 | 606.00 | 613.00 | 601.00 | 601.00 | 601.00 | -0.50% | 1,600 |
| Jun 25, 2026 | 610.00 | 613.00 | 604.00 | 604.00 | 604.00 | -0.98% | 1,500 |