O'will Corporation (TYO:3143)
Japan · Delayed Price · Currency is JPY 760.00
+37.00 (5.12%)
Mar 5, 2026, 3:24 PM JST
O'will Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 768.00 | 768.00 | 744.00 | 760.00 | - | 5.12% | 8,400 |
| Mar 4, 2026 | 731.00 | 731.00 | 710.00 | 723.00 | 723.00 | -2.95% | 12,400 |
| Mar 3, 2026 | 754.00 | 754.00 | 736.00 | 745.00 | 745.00 | -1.19% | 5,200 |
| Mar 2, 2026 | 750.00 | 755.00 | 750.00 | 754.00 | 754.00 | -1.44% | 2,300 |
| Feb 27, 2026 | 768.00 | 773.00 | 765.00 | 765.00 | 765.00 | -0.52% | 1,200 |
| Feb 26, 2026 | 764.00 | 769.00 | 753.00 | 769.00 | 769.00 | 0.79% | 5,600 |
| Feb 25, 2026 | 775.00 | 775.00 | 760.00 | 763.00 | 763.00 | 0.13% | 5,100 |
| Feb 24, 2026 | 735.00 | 762.00 | 731.00 | 762.00 | 762.00 | 3.67% | 5,500 |
| Feb 20, 2026 | 735.00 | 739.00 | 730.00 | 735.00 | 735.00 | - | 6,300 |
| Feb 19, 2026 | 751.00 | 751.00 | 731.00 | 735.00 | 735.00 | -0.94% | 8,700 |
| Feb 18, 2026 | 740.00 | 745.00 | 740.00 | 742.00 | 742.00 | -0.54% | 2,400 |
| Feb 17, 2026 | 752.00 | 752.00 | 744.00 | 746.00 | 746.00 | -0.80% | 2,300 |
| Feb 16, 2026 | 735.00 | 755.00 | 731.00 | 752.00 | 752.00 | 2.31% | 8,200 |
| Feb 13, 2026 | 737.00 | 740.00 | 730.00 | 735.00 | 735.00 | -0.54% | 4,900 |
| Feb 12, 2026 | 736.00 | 741.00 | 733.00 | 739.00 | 739.00 | 1.51% | 7,600 |
| Feb 10, 2026 | 757.00 | 757.00 | 707.00 | 728.00 | 728.00 | -4.84% | 50,200 |
| Feb 9, 2026 | 707.00 | 790.00 | 707.00 | 765.00 | 765.00 | 7.59% | 90,300 |
| Feb 6, 2026 | 704.00 | 712.00 | 704.00 | 711.00 | 711.00 | 0.99% | 5,600 |
| Feb 5, 2026 | 710.00 | 710.00 | 702.00 | 704.00 | 704.00 | -0.56% | 3,400 |
| Feb 4, 2026 | 714.00 | 715.00 | 708.00 | 708.00 | 708.00 | -0.84% | 3,800 |
| Feb 3, 2026 | 710.00 | 714.00 | 707.00 | 714.00 | 714.00 | 0.56% | 3,800 |
| Feb 2, 2026 | 713.00 | 713.00 | 705.00 | 710.00 | 710.00 | 1.14% | 2,100 |
| Jan 30, 2026 | 708.00 | 708.00 | 701.00 | 702.00 | 702.00 | 0.14% | 2,400 |
| Jan 29, 2026 | 703.00 | 703.00 | 701.00 | 701.00 | 701.00 | -0.14% | 2,100 |
| Jan 28, 2026 | 704.00 | 704.00 | 701.00 | 702.00 | 702.00 | - | 8,700 |
| Jan 27, 2026 | 703.00 | 707.00 | 702.00 | 702.00 | 702.00 | -0.43% | 1,600 |
| Jan 26, 2026 | 707.00 | 714.00 | 705.00 | 705.00 | 705.00 | -1.54% | 2,400 |
| Jan 23, 2026 | 715.00 | 716.00 | 706.00 | 716.00 | 716.00 | 0.85% | 4,400 |
| Jan 22, 2026 | 707.00 | 710.00 | 701.00 | 710.00 | 710.00 | 0.28% | 6,500 |
| Jan 21, 2026 | 715.00 | 715.00 | 708.00 | 708.00 | 708.00 | -0.14% | 3,500 |
| Jan 20, 2026 | 704.00 | 712.00 | 696.00 | 709.00 | 709.00 | 0.85% | 6,800 |
| Jan 19, 2026 | 702.00 | 704.00 | 699.00 | 703.00 | 703.00 | 0.29% | 4,100 |
| Jan 16, 2026 | 702.00 | 702.00 | 700.00 | 701.00 | 701.00 | -0.85% | 4,000 |
| Jan 15, 2026 | 710.00 | 713.00 | 703.00 | 707.00 | 707.00 | -0.42% | 3,100 |
| Jan 14, 2026 | 718.00 | 718.00 | 706.00 | 710.00 | 710.00 | -1.11% | 4,700 |
| Jan 13, 2026 | 710.00 | 718.00 | 701.00 | 718.00 | 718.00 | 1.70% | 6,200 |
| Jan 9, 2026 | 696.00 | 706.00 | 695.00 | 706.00 | 706.00 | 1.44% | 12,200 |
| Jan 8, 2026 | 695.00 | 698.00 | 695.00 | 696.00 | 696.00 | 0.14% | 5,500 |
| Jan 7, 2026 | 698.00 | 703.00 | 695.00 | 695.00 | 695.00 | 0.14% | 8,500 |
| Jan 6, 2026 | 687.00 | 700.00 | 687.00 | 694.00 | 694.00 | 0.29% | 5,500 |
| Jan 5, 2026 | 685.00 | 693.00 | 677.00 | 692.00 | 692.00 | 1.02% | 14,300 |
| Dec 30, 2025 | 687.00 | 688.00 | 673.00 | 685.00 | 685.00 | 0.59% | 7,600 |
| Dec 29, 2025 | 681.00 | 685.00 | 676.00 | 681.00 | 681.00 | 1.19% | 8,500 |
| Dec 26, 2025 | 680.00 | 680.00 | 672.00 | 673.00 | 673.00 | - | 12,000 |
| Dec 25, 2025 | 680.00 | 680.00 | 673.00 | 673.00 | 673.00 | -0.15% | 9,200 |
| Dec 24, 2025 | 677.00 | 677.00 | 672.00 | 674.00 | 674.00 | -0.30% | 4,900 |
| Dec 23, 2025 | 680.00 | 681.00 | 672.00 | 676.00 | 676.00 | -0.73% | 8,300 |
| Dec 22, 2025 | 679.00 | 681.00 | 674.00 | 681.00 | 681.00 | -0.29% | 6,800 |
| Dec 19, 2025 | 669.00 | 683.00 | 669.00 | 683.00 | 683.00 | 2.09% | 10,700 |
| Dec 18, 2025 | 668.00 | 671.00 | 667.00 | 669.00 | 669.00 | -1.04% | 12,500 |