O'will Corporation (TYO:3143)
Japan · Delayed Price · Currency is JPY 699.00
+22.00 (3.25%)
Jul 21, 2026, 3:30 PM JST
O'will Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 669.00 | 669.00 | 645.00 | 655.00 | 655.00 | 2.34% | 5,600 |
| Jun 12, 2026 | 637.00 | 644.00 | 637.00 | 640.00 | 640.00 | 0.63% | 1,800 |
| Jun 11, 2026 | 637.00 | 640.00 | 635.00 | 636.00 | 636.00 | -0.16% | 1,800 |
| Jun 10, 2026 | 638.00 | 638.00 | 635.00 | 637.00 | 637.00 | -0.31% | 1,200 |
| Jun 9, 2026 | 636.00 | 645.00 | 635.00 | 639.00 | 639.00 | 0.63% | 1,000 |
| Jun 8, 2026 | 635.00 | 635.00 | 630.00 | 635.00 | 635.00 | - | 2,500 |
| Jun 5, 2026 | 633.00 | 639.00 | 633.00 | 635.00 | 635.00 | 0.32% | 4,700 |
| Jun 4, 2026 | 644.00 | 644.00 | 630.00 | 633.00 | 633.00 | -0.63% | 7,400 |
| Jun 3, 2026 | 650.00 | 652.00 | 636.00 | 637.00 | 637.00 | -0.47% | 8,900 |
| Jun 2, 2026 | 645.00 | 647.00 | 640.00 | 640.00 | 640.00 | -0.93% | 8,100 |
| Jun 1, 2026 | 645.00 | 650.00 | 645.00 | 646.00 | 646.00 | -0.77% | 3,000 |
| May 29, 2026 | 646.00 | 655.00 | 646.00 | 651.00 | 651.00 | 1.09% | 3,100 |
| May 28, 2026 | 652.00 | 652.00 | 640.00 | 644.00 | 644.00 | -1.08% | 19,900 |
| May 27, 2026 | 669.00 | 669.00 | 651.00 | 651.00 | 651.00 | -1.81% | 39,100 |
| May 26, 2026 | 653.00 | 663.00 | 653.00 | 663.00 | 663.00 | 1.53% | 5,600 |
| May 25, 2026 | 673.00 | 673.00 | 649.00 | 653.00 | 653.00 | -2.54% | 19,400 |
| May 22, 2026 | 678.00 | 678.00 | 667.00 | 670.00 | 670.00 | 0.30% | 3,500 |
| May 21, 2026 | 665.00 | 674.00 | 663.00 | 668.00 | 668.00 | 0.91% | 8,100 |
| May 20, 2026 | 671.00 | 673.00 | 660.00 | 662.00 | 662.00 | -2.65% | 19,200 |
| May 19, 2026 | 661.00 | 680.00 | 658.00 | 680.00 | 680.00 | 3.66% | 6,000 |
| May 18, 2026 | 670.00 | 671.00 | 655.00 | 656.00 | 656.00 | -3.95% | 55,400 |
| May 15, 2026 | 687.00 | 687.00 | 670.00 | 683.00 | 683.00 | -0.15% | 14,600 |
| May 14, 2026 | 690.00 | 690.00 | 675.00 | 684.00 | 684.00 | -1.16% | 7,400 |
| May 13, 2026 | 680.00 | 692.00 | 673.00 | 692.00 | 692.00 | 1.62% | 42,300 |
| May 12, 2026 | 700.00 | 706.00 | 681.00 | 681.00 | 681.00 | -0.87% | 43,100 |
| May 11, 2026 | 737.00 | 767.00 | 687.00 | 687.00 | 687.00 | -6.91% | 76,600 |