O'will Corporation (TYO:3143)
Japan · Delayed Price · Currency is JPY 686.00
-6.00 (-0.87%)
Aug 27, 2026, 12:32 PM JST
O'will Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 692.00 | 693.00 | 686.00 | 686.00 | 686.00 | -0.87% | 10,800 |
| Aug 26, 2026 | 691.00 | 693.00 | 686.00 | 692.00 | 692.00 | 0.29% | 2,000 |
| Aug 25, 2026 | 695.00 | 695.00 | 690.00 | 690.00 | 690.00 | - | 2,400 |
| Aug 24, 2026 | 695.00 | 695.00 | 682.00 | 690.00 | 690.00 | -0.43% | 4,000 |
| Aug 21, 2026 | 695.00 | 695.00 | 682.00 | 693.00 | 693.00 | -0.72% | 3,300 |
| Aug 20, 2026 | 691.00 | 698.00 | 690.00 | 698.00 | 698.00 | 1.01% | 1,900 |
| Aug 19, 2026 | 698.00 | 700.00 | 691.00 | 691.00 | 691.00 | -0.43% | 2,000 |
| Aug 18, 2026 | 698.00 | 698.00 | 694.00 | 694.00 | 694.00 | -0.29% | 900 |
| Aug 17, 2026 | 696.00 | 696.00 | 693.00 | 696.00 | 696.00 | -0.57% | 3,000 |
| Aug 14, 2026 | 703.00 | 703.00 | 693.00 | 700.00 | 700.00 | 0.72% | 2,000 |
| Aug 13, 2026 | 700.00 | 700.00 | 694.00 | 695.00 | 695.00 | -0.71% | 3,400 |
| Aug 12, 2026 | 700.00 | 704.00 | 698.00 | 700.00 | 700.00 | - | 6,000 |
| Aug 10, 2026 | 695.00 | 700.00 | 683.00 | 700.00 | 700.00 | 2.19% | 26,000 |
| Aug 7, 2026 | 688.00 | 689.00 | 685.00 | 685.00 | 685.00 | -1.15% | 1,800 |
| Aug 6, 2026 | 683.00 | 697.00 | 683.00 | 693.00 | 693.00 | 1.91% | 3,700 |
| Aug 5, 2026 | 681.00 | 698.00 | 680.00 | 680.00 | 680.00 | - | 4,500 |
| Aug 4, 2026 | 683.00 | 692.00 | 680.00 | 680.00 | 680.00 | -0.44% | 1,600 |
| Aug 3, 2026 | 683.00 | 692.00 | 682.00 | 683.00 | 683.00 | -0.73% | 1,700 |
| Jul 31, 2026 | 690.00 | 690.00 | 684.00 | 688.00 | 688.00 | -0.86% | 2,300 |
| Jul 30, 2026 | 691.00 | 702.00 | 687.00 | 694.00 | 694.00 | 0.73% | 28,300 |
| Jul 29, 2026 | 686.00 | 689.00 | 682.00 | 689.00 | 689.00 | -0.14% | 1,700 |
| Jul 28, 2026 | 680.00 | 690.00 | 680.00 | 690.00 | 690.00 | 0.58% | 3,700 |
| Jul 27, 2026 | 694.00 | 695.00 | 685.00 | 686.00 | 686.00 | -0.87% | 2,700 |
| Jul 24, 2026 | 717.00 | 717.00 | 691.00 | 692.00 | 692.00 | -1.14% | 13,000 |
| Jul 23, 2026 | 698.00 | 700.00 | 692.00 | 700.00 | 700.00 | 0.14% | 3,700 |
| Jul 22, 2026 | 700.00 | 700.00 | 688.00 | 699.00 | 699.00 | - | 2,400 |
| Jul 21, 2026 | 682.00 | 700.00 | 682.00 | 699.00 | 699.00 | 3.25% | 4,200 |
| Jul 17, 2026 | 691.00 | 691.00 | 677.00 | 677.00 | 677.00 | -3.29% | 5,400 |
| Jul 16, 2026 | 695.00 | 700.00 | 686.00 | 700.00 | 700.00 | 0.86% | 2,700 |
| Jul 15, 2026 | 679.00 | 696.00 | 676.00 | 694.00 | 694.00 | 2.21% | 4,900 |
| Jul 14, 2026 | 695.00 | 695.00 | 679.00 | 679.00 | 679.00 | -0.88% | 4,200 |
| Jul 13, 2026 | 680.00 | 700.00 | 680.00 | 685.00 | 685.00 | -1.86% | 6,700 |
| Jul 10, 2026 | 688.00 | 700.00 | 688.00 | 698.00 | 698.00 | 1.45% | 2,300 |
| Jul 9, 2026 | 692.00 | 692.00 | 685.00 | 688.00 | 688.00 | -1.43% | 2,200 |
| Jul 8, 2026 | 683.00 | 699.00 | 680.00 | 698.00 | 698.00 | 2.35% | 4,600 |
| Jul 7, 2026 | 689.00 | 700.00 | 682.00 | 682.00 | 682.00 | -0.73% | 3,700 |
| Jul 6, 2026 | 687.00 | 707.00 | 684.00 | 687.00 | 687.00 | - | 11,800 |
| Jul 3, 2026 | 690.00 | 690.00 | 681.00 | 687.00 | 687.00 | -0.58% | 3,700 |
| Jul 2, 2026 | 686.00 | 700.00 | 681.00 | 691.00 | 691.00 | -0.43% | 8,200 |
| Jun 30, 2026 | 694.00 | 694.00 | 694.00 | 694.00 | 694.00 | 1.17% | 100 |
| Jun 29, 2026 | 687.00 | 687.00 | 683.00 | 686.00 | 686.00 | 0.88% | 1,500 |
| Jun 26, 2026 | 685.00 | 689.00 | 679.00 | 680.00 | 680.00 | -2.16% | 3,900 |
| Jun 25, 2026 | 695.00 | 695.00 | 686.00 | 695.00 | 695.00 | 1.16% | 4,600 |
| Jun 24, 2026 | 685.00 | 687.00 | 665.00 | 687.00 | 687.00 | 0.44% | 12,000 |
| Jun 23, 2026 | 682.00 | 684.00 | 680.00 | 684.00 | 684.00 | 0.44% | 1,100 |
| Jun 22, 2026 | 677.00 | 684.00 | 670.00 | 681.00 | 681.00 | 0.74% | 4,100 |
| Jun 19, 2026 | 664.00 | 676.00 | 660.00 | 676.00 | 676.00 | 2.27% | 4,200 |
| Jun 18, 2026 | 661.00 | 662.00 | 661.00 | 661.00 | 661.00 | 1.07% | 900 |
| Jun 17, 2026 | 653.00 | 654.00 | 640.00 | 654.00 | 654.00 | 0.15% | 4,900 |
| Jun 16, 2026 | 662.00 | 662.00 | 652.00 | 653.00 | 653.00 | -0.31% | 1,000 |