O'will Corporation (TYO:3143)
Japan · Delayed Price · Currency is JPY 683.00
-1.00 (-0.15%)
May 15, 2026, 3:11 PM JST
O'will Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 729.00 | 754.00 | 728.00 | 738.00 | 738.00 | 0.14% | 10,900 |
| May 7, 2026 | 740.00 | 740.00 | 711.00 | 737.00 | 737.00 | 1.66% | 5,500 |
| May 1, 2026 | 731.00 | 731.00 | 702.00 | 725.00 | 725.00 | -0.82% | 11,300 |
| Apr 30, 2026 | 733.00 | 735.00 | 730.00 | 731.00 | 731.00 | -0.27% | 19,500 |
| Apr 28, 2026 | 731.00 | 749.00 | 731.00 | 733.00 | 733.00 | 0.41% | 19,900 |
| Apr 27, 2026 | 736.00 | 740.00 | 728.00 | 730.00 | 730.00 | 0.14% | 4,200 |
| Apr 24, 2026 | 738.00 | 738.00 | 726.00 | 729.00 | 729.00 | -0.41% | 4,400 |
| Apr 23, 2026 | 739.00 | 739.00 | 724.00 | 732.00 | 732.00 | -0.95% | 4,100 |
| Apr 22, 2026 | 740.00 | 740.00 | 735.00 | 739.00 | 739.00 | - | 3,500 |
| Apr 21, 2026 | 743.00 | 753.00 | 737.00 | 739.00 | 739.00 | 0.68% | 12,400 |
| Apr 20, 2026 | 744.00 | 745.00 | 734.00 | 734.00 | 734.00 | -1.48% | 2,600 |
| Apr 17, 2026 | 728.00 | 745.00 | 722.00 | 745.00 | 745.00 | 1.92% | 9,400 |
| Apr 16, 2026 | 716.00 | 731.00 | 711.00 | 731.00 | 731.00 | 2.81% | 6,100 |
| Apr 15, 2026 | 716.00 | 716.00 | 711.00 | 711.00 | 711.00 | -0.14% | 2,300 |
| Apr 14, 2026 | 711.00 | 719.00 | 710.00 | 712.00 | 712.00 | 0.71% | 2,200 |
| Apr 13, 2026 | 709.00 | 712.00 | 706.00 | 707.00 | 707.00 | -0.14% | 5,700 |
| Apr 10, 2026 | 714.00 | 715.00 | 708.00 | 708.00 | 708.00 | -1.67% | 5,400 |
| Apr 9, 2026 | 717.00 | 720.00 | 715.00 | 720.00 | 720.00 | 0.28% | 7,800 |
| Apr 8, 2026 | 720.00 | 721.00 | 713.00 | 718.00 | 718.00 | 0.56% | 2,000 |
| Apr 7, 2026 | 710.00 | 718.00 | 709.00 | 714.00 | 714.00 | 0.85% | 73,900 |
| Apr 6, 2026 | 710.00 | 712.00 | 708.00 | 708.00 | 708.00 | -0.28% | 8,600 |
| Apr 3, 2026 | 714.00 | 714.00 | 708.00 | 710.00 | 710.00 | -0.98% | 3,700 |
| Apr 2, 2026 | 712.00 | 721.00 | 709.00 | 717.00 | 717.00 | 0.99% | 4,100 |
| Apr 1, 2026 | 720.00 | 723.00 | 708.00 | 710.00 | 710.00 | 0.57% | 4,700 |
| Mar 31, 2026 | 717.00 | 717.00 | 706.00 | 706.00 | 706.00 | -1.53% | 2,800 |
| Mar 30, 2026 | 718.00 | 719.00 | 690.00 | 717.00 | 717.00 | -4.40% | 7,600 |
| Mar 27, 2026 | 749.00 | 758.00 | 743.00 | 750.00 | 730.00 | -0.53% | 5,300 |
| Mar 26, 2026 | 755.00 | 755.00 | 741.00 | 754.00 | 733.89 | - | 3,300 |
| Mar 25, 2026 | 758.00 | 758.00 | 746.00 | 754.00 | 733.89 | -0.26% | 4,600 |
| Mar 24, 2026 | 734.00 | 756.00 | 734.00 | 756.00 | 735.84 | 5.15% | 2,200 |
| Mar 23, 2026 | 734.00 | 734.00 | 716.00 | 719.00 | 699.83 | -2.04% | 10,600 |
| Mar 19, 2026 | 751.00 | 752.00 | 734.00 | 734.00 | 714.43 | -2.39% | 49,800 |
| Mar 18, 2026 | 742.00 | 756.00 | 742.00 | 752.00 | 731.95 | 2.17% | 5,900 |
| Mar 17, 2026 | 739.00 | 743.00 | 736.00 | 736.00 | 736.00 | -0.27% | 3,900 |
| Mar 16, 2026 | 740.00 | 740.00 | 735.00 | 738.00 | 738.00 | -0.27% | 1,500 |
| Mar 13, 2026 | 720.00 | 740.00 | 717.00 | 740.00 | 740.00 | 0.68% | 3,300 |
| Mar 12, 2026 | 735.00 | 740.00 | 725.00 | 735.00 | 735.00 | -0.68% | 2,500 |
| Mar 11, 2026 | 743.00 | 745.00 | 736.00 | 740.00 | 740.00 | -0.80% | 1,900 |
| Mar 10, 2026 | 743.00 | 752.00 | 743.00 | 746.00 | 746.00 | 1.63% | 22,100 |
| Mar 9, 2026 | 717.00 | 734.00 | 717.00 | 734.00 | 734.00 | -2.52% | 11,800 |
| Mar 6, 2026 | 747.00 | 756.00 | 746.00 | 753.00 | 753.00 | -0.92% | 1,100 |
| Mar 5, 2026 | 768.00 | 768.00 | 744.00 | 760.00 | 760.00 | 5.12% | 13,700 |
| 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 |