O'will Corporation (TYO:3143)
Japan · Delayed Price · Currency is JPY 1,096.00
+60.00 (5.79%)
Oct 2, 2026, 3:30 PM JST
O'will Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,036.00 | 1,099.00 | 1,022.00 | 1,096.00 | 1,096.00 | 5.79% | 43,600 |
| Oct 1, 2026 | 1,017.00 | 1,072.00 | 990.00 | 1,036.00 | 1,036.00 | -0.58% | 88,500 |
| Sep 30, 2026 | 945.00 | 1,042.00 | 944.00 | 1,042.00 | 1,042.00 | 8.54% | 94,200 |
| Sep 29, 2026 | 863.00 | 988.00 | 863.00 | 960.00 | 960.00 | 9.34% | 285,000 |
| Sep 28, 2026 | 741.00 | 880.00 | 741.00 | 880.00 | 878.00 | 20.55% | 261,100 |
| Sep 25, 2026 | 729.00 | 730.00 | 721.00 | 730.00 | 728.34 | 0.27% | 9,200 |
| Sep 24, 2026 | 723.00 | 729.00 | 721.00 | 728.00 | 726.35 | 1.96% | 4,600 |
| Sep 18, 2026 | 719.00 | 723.00 | 714.00 | 714.00 | 712.38 | -0.42% | 1,900 |
| Sep 17, 2026 | 716.00 | 717.00 | 715.00 | 717.00 | 715.37 | - | 6,600 |
| Sep 16, 2026 | 718.00 | 719.00 | 713.00 | 717.00 | 715.37 | 0.84% | 8,600 |
| Sep 15, 2026 | 710.00 | 729.00 | 710.00 | 711.00 | 709.38 | 1.14% | 16,900 |
| Sep 14, 2026 | 710.00 | 715.00 | 701.00 | 703.00 | 701.40 | -0.99% | 6,800 |
| Sep 11, 2026 | 715.00 | 724.00 | 710.00 | 710.00 | 708.39 | -1.53% | 4,000 |
| Sep 10, 2026 | 713.00 | 721.00 | 710.00 | 721.00 | 719.36 | 1.12% | 3,500 |
| Sep 9, 2026 | 716.00 | 717.00 | 708.00 | 713.00 | 711.38 | -0.70% | 4,500 |
| Sep 8, 2026 | 739.00 | 741.00 | 718.00 | 718.00 | 716.37 | -1.37% | 28,100 |
| Sep 7, 2026 | 742.00 | 742.00 | 725.00 | 728.00 | 726.35 | 0.55% | 73,200 |
| Sep 4, 2026 | 700.00 | 724.00 | 700.00 | 724.00 | 722.35 | 3.43% | 49,400 |
| Sep 3, 2026 | 695.00 | 710.00 | 695.00 | 700.00 | 698.41 | 0.72% | 20,300 |
| Sep 2, 2026 | 698.00 | 698.00 | 686.00 | 695.00 | 693.42 | -0.43% | 4,200 |
| Sep 1, 2026 | 694.00 | 698.00 | 686.00 | 698.00 | 696.41 | 0.87% | 10,300 |
| Aug 31, 2026 | 687.00 | 693.00 | 686.00 | 692.00 | 690.43 | 0.73% | 2,700 |
| Aug 28, 2026 | 684.00 | 688.00 | 683.00 | 687.00 | 685.44 | 0.15% | 2,400 |
| Aug 27, 2026 | 692.00 | 693.00 | 686.00 | 686.00 | 684.44 | -0.87% | 10,800 |
| Aug 26, 2026 | 691.00 | 693.00 | 686.00 | 692.00 | 690.43 | 0.29% | 2,000 |
| Aug 25, 2026 | 695.00 | 695.00 | 690.00 | 690.00 | 688.43 | - | 2,400 |
| Aug 24, 2026 | 695.00 | 695.00 | 682.00 | 690.00 | 688.43 | -0.43% | 4,000 |
| Aug 21, 2026 | 695.00 | 695.00 | 682.00 | 693.00 | 691.43 | -0.72% | 3,300 |
| Aug 20, 2026 | 691.00 | 698.00 | 690.00 | 698.00 | 696.41 | 1.01% | 1,900 |
| Aug 19, 2026 | 698.00 | 700.00 | 691.00 | 691.00 | 689.43 | -0.43% | 2,000 |
| Aug 18, 2026 | 698.00 | 698.00 | 694.00 | 694.00 | 692.42 | -0.29% | 900 |
| Aug 17, 2026 | 696.00 | 696.00 | 693.00 | 696.00 | 694.42 | -0.57% | 3,000 |
| Aug 14, 2026 | 703.00 | 703.00 | 693.00 | 700.00 | 698.41 | 0.72% | 2,000 |
| Aug 13, 2026 | 700.00 | 700.00 | 694.00 | 695.00 | 693.42 | -0.71% | 3,400 |
| Aug 12, 2026 | 700.00 | 704.00 | 698.00 | 700.00 | 698.41 | - | 6,000 |
| Aug 10, 2026 | 695.00 | 700.00 | 683.00 | 700.00 | 698.41 | 2.19% | 26,000 |
| Aug 7, 2026 | 688.00 | 689.00 | 685.00 | 685.00 | 683.44 | -1.15% | 1,800 |
| Aug 6, 2026 | 683.00 | 697.00 | 683.00 | 693.00 | 691.43 | 1.91% | 3,700 |
| Aug 5, 2026 | 681.00 | 698.00 | 680.00 | 680.00 | 678.45 | - | 4,500 |
| Aug 4, 2026 | 683.00 | 692.00 | 680.00 | 680.00 | 678.45 | -0.44% | 1,600 |
| Aug 3, 2026 | 683.00 | 692.00 | 682.00 | 683.00 | 681.45 | -0.73% | 1,700 |
| Jul 31, 2026 | 690.00 | 690.00 | 684.00 | 688.00 | 686.44 | -0.86% | 2,300 |
| Jul 30, 2026 | 691.00 | 702.00 | 687.00 | 694.00 | 692.42 | 0.73% | 28,300 |
| Jul 29, 2026 | 686.00 | 689.00 | 682.00 | 689.00 | 687.43 | -0.14% | 1,700 |
| Jul 28, 2026 | 680.00 | 690.00 | 680.00 | 690.00 | 688.43 | 0.58% | 3,700 |
| Jul 27, 2026 | 694.00 | 695.00 | 685.00 | 686.00 | 684.44 | -0.87% | 2,700 |
| Jul 24, 2026 | 717.00 | 717.00 | 691.00 | 692.00 | 690.43 | -1.14% | 13,000 |
| Jul 23, 2026 | 698.00 | 700.00 | 692.00 | 700.00 | 698.41 | 0.14% | 3,700 |
| Jul 22, 2026 | 700.00 | 700.00 | 688.00 | 699.00 | 697.41 | - | 2,400 |
| Jul 21, 2026 | 682.00 | 700.00 | 682.00 | 699.00 | 697.41 | 3.25% | 4,200 |