O'will Corporation (TYO:3143)
Japan · Delayed Price · Currency is JPY 1,070.00
-10.00 (-0.93%)
Oct 26, 2026, 3:30 PM JST
O'will Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1,050.00 | 1,075.00 | 1,030.00 | 1,070.00 | 1,070.00 | -0.93% | 7,600 |
| Oct 23, 2026 | 1,090.00 | 1,100.00 | 1,030.00 | 1,080.00 | 1,080.00 | -0.92% | 10,200 |
| Oct 22, 2026 | 1,084.00 | 1,108.00 | 1,084.00 | 1,090.00 | 1,090.00 | 0.28% | 6,000 |
| Oct 21, 2026 | 1,060.00 | 1,109.00 | 1,030.00 | 1,087.00 | 1,087.00 | 5.53% | 19,300 |
| Oct 20, 2026 | 1,167.00 | 1,167.00 | 1,030.00 | 1,030.00 | 1,030.00 | -12.79% | 41,100 |
| Oct 19, 2026 | 1,154.00 | 1,188.00 | 1,144.00 | 1,181.00 | 1,181.00 | -0.17% | 30,000 |
| Oct 16, 2026 | 1,154.00 | 1,187.00 | 1,135.00 | 1,183.00 | 1,183.00 | 2.96% | 31,300 |
| Oct 15, 2026 | 1,128.00 | 1,155.00 | 1,118.00 | 1,149.00 | 1,149.00 | 1.23% | 26,400 |
| Oct 14, 2026 | 1,116.00 | 1,162.00 | 1,116.00 | 1,135.00 | 1,135.00 | 1.52% | 42,600 |
| Oct 13, 2026 | 1,119.00 | 1,139.00 | 1,115.00 | 1,118.00 | 1,118.00 | -1.32% | 43,100 |
| Oct 9, 2026 | 1,075.00 | 1,138.00 | 1,064.00 | 1,133.00 | 1,133.00 | 4.91% | 33,600 |
| Oct 8, 2026 | 1,089.00 | 1,106.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.83% | 30,200 |
| Oct 7, 2026 | 1,087.00 | 1,120.00 | 1,080.00 | 1,089.00 | 1,089.00 | -0.73% | 40,600 |
| Oct 6, 2026 | 1,078.00 | 1,120.00 | 1,076.00 | 1,097.00 | 1,097.00 | 1.11% | 75,500 |
| Oct 5, 2026 | 1,090.00 | 1,090.00 | 1,066.00 | 1,085.00 | 1,085.00 | -1.00% | 40,700 |
| 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 |