O'will Corporation (TYO:3143)
Japan · Delayed Price · Currency is JPY 711.00
+7.00 (0.99%)
At close: Feb 6, 2026
O'will Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 671.00 | 678.00 | 670.00 | 676.00 | 676.00 | -1.17% | 15,800 |
| Dec 16, 2025 | 692.00 | 692.00 | 675.00 | 684.00 | 684.00 | -1.16% | 10,100 |
| Dec 15, 2025 | 692.00 | 695.00 | 690.00 | 692.00 | 692.00 | -0.86% | 2,100 |
| Dec 12, 2025 | 696.00 | 699.00 | 692.00 | 698.00 | 698.00 | -0.57% | 5,900 |
| Dec 11, 2025 | 702.00 | 704.00 | 699.00 | 702.00 | 702.00 | - | 3,500 |
| Dec 10, 2025 | 715.00 | 715.00 | 702.00 | 702.00 | 702.00 | - | 6,100 |
| Dec 9, 2025 | 700.00 | 703.00 | 699.00 | 702.00 | 702.00 | - | 2,900 |
| Dec 8, 2025 | 704.00 | 704.00 | 701.00 | 702.00 | 702.00 | -0.43% | 2,700 |
| Dec 5, 2025 | 701.00 | 705.00 | 701.00 | 705.00 | 705.00 | 0.43% | 21,400 |
| Dec 4, 2025 | 710.00 | 710.00 | 702.00 | 702.00 | 702.00 | -0.85% | 2,400 |
| Dec 3, 2025 | 716.00 | 716.00 | 705.00 | 708.00 | 708.00 | -1.12% | 3,600 |
| Dec 2, 2025 | 716.00 | 716.00 | 713.00 | 716.00 | 716.00 | 1.27% | 3,300 |
| Dec 1, 2025 | 705.00 | 714.00 | 701.00 | 707.00 | 707.00 | 0.28% | 3,400 |
| Nov 28, 2025 | 716.00 | 716.00 | 704.00 | 705.00 | 705.00 | -0.70% | 4,100 |
| Nov 27, 2025 | 708.00 | 710.00 | 699.00 | 710.00 | 710.00 | 0.42% | 5,900 |
| Nov 26, 2025 | 729.00 | 729.00 | 703.00 | 707.00 | 707.00 | -1.53% | 4,300 |
| Nov 25, 2025 | 728.00 | 728.00 | 715.00 | 718.00 | 718.00 | -1.10% | 4,500 |