WILL,Co.,Ltd. (TYO:3241)
Japan · Delayed Price · Currency is JPY 550.00
+1.00 (0.18%)
Oct 9, 2025, 3:30 PM JST
WILL,Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 552.00 | 556.00 | 547.00 | 549.00 | - | - | 3,200 |
| Oct 8, 2025 | 552.00 | 553.00 | 542.00 | 549.00 | 549.00 | 0.37% | 5,400 |
| Oct 7, 2025 | 548.00 | 548.00 | 542.00 | 547.00 | 547.00 | 0.55% | 4,200 |
| Oct 6, 2025 | 558.00 | 558.00 | 543.00 | 544.00 | 544.00 | -0.91% | 9,100 |
| Oct 3, 2025 | 549.00 | 560.00 | 544.00 | 549.00 | 549.00 | 0.18% | 8,400 |
| Oct 2, 2025 | 552.00 | 554.00 | 542.00 | 548.00 | 548.00 | 2.05% | 4,800 |
| Oct 1, 2025 | 543.00 | 560.00 | 537.00 | 537.00 | 537.00 | - | 11,000 |
| Sep 30, 2025 | 554.00 | 559.00 | 536.00 | 537.00 | 537.00 | -2.89% | 13,000 |
| Sep 29, 2025 | 546.00 | 555.00 | 543.00 | 553.00 | 553.00 | 1.47% | 20,100 |
| Sep 26, 2025 | 539.00 | 545.00 | 519.00 | 545.00 | 545.00 | 1.68% | 11,300 |
| Sep 25, 2025 | 542.00 | 544.00 | 527.00 | 536.00 | 536.00 | -0.92% | 14,600 |
| Sep 24, 2025 | 538.00 | 541.00 | 532.00 | 541.00 | 541.00 | 1.88% | 7,800 |
| Sep 22, 2025 | 524.00 | 531.00 | 522.00 | 531.00 | 531.00 | 1.53% | 15,500 |
| Sep 19, 2025 | 521.00 | 528.00 | 520.00 | 523.00 | 523.00 | 0.38% | 10,100 |
| Sep 18, 2025 | 524.00 | 524.00 | 519.00 | 521.00 | 521.00 | 0.58% | 1,700 |
| Sep 17, 2025 | 522.00 | 524.00 | 518.00 | 518.00 | 518.00 | - | 3,400 |
| Sep 16, 2025 | 514.00 | 520.00 | 514.00 | 518.00 | 518.00 | 0.39% | 5,800 |
| Sep 12, 2025 | 519.00 | 524.00 | 515.00 | 516.00 | 516.00 | -0.58% | 4,500 |
| Sep 11, 2025 | 516.00 | 525.00 | 516.00 | 519.00 | 519.00 | 0.19% | 6,700 |
| Sep 10, 2025 | 518.00 | 524.00 | 516.00 | 518.00 | 518.00 | - | 8,400 |
| Sep 9, 2025 | 520.00 | 520.00 | 516.00 | 518.00 | 518.00 | - | 5,000 |
| Sep 8, 2025 | 520.00 | 520.00 | 515.00 | 518.00 | 518.00 | 0.19% | 24,400 |
| Sep 5, 2025 | 514.00 | 519.00 | 514.00 | 517.00 | 517.00 | 0.19% | 4,500 |
| Sep 4, 2025 | 517.00 | 517.00 | 512.00 | 516.00 | 516.00 | 0.39% | 33,600 |
| Sep 3, 2025 | 518.00 | 518.00 | 513.00 | 514.00 | 514.00 | -0.39% | 6,900 |
| Sep 2, 2025 | 516.00 | 516.00 | 511.00 | 516.00 | 516.00 | -0.19% | 6,100 |
| Sep 1, 2025 | 518.00 | 518.00 | 511.00 | 517.00 | 517.00 | 0.19% | 3,700 |
| Aug 29, 2025 | 515.00 | 519.00 | 512.00 | 516.00 | 516.00 | -0.58% | 2,400 |
| Aug 28, 2025 | 517.00 | 519.00 | 513.00 | 519.00 | 519.00 | 0.39% | 2,900 |
| Aug 27, 2025 | 516.00 | 518.00 | 513.00 | 517.00 | 517.00 | 0.78% | 4,700 |
| Aug 26, 2025 | 518.00 | 520.00 | 510.00 | 513.00 | 513.00 | -0.97% | 10,100 |
| Aug 25, 2025 | 516.00 | 519.00 | 514.00 | 518.00 | 518.00 | 0.19% | 22,900 |
| Aug 22, 2025 | 512.00 | 517.00 | 508.00 | 517.00 | 517.00 | 0.98% | 7,700 |
| Aug 21, 2025 | 512.00 | 514.00 | 509.00 | 512.00 | 512.00 | - | 12,700 |
| Aug 20, 2025 | 512.00 | 513.00 | 510.00 | 512.00 | 512.00 | - | 5,600 |
| Aug 19, 2025 | 515.00 | 516.00 | 512.00 | 512.00 | 512.00 | -1.16% | 12,100 |
| Aug 18, 2025 | 513.00 | 518.00 | 513.00 | 518.00 | 518.00 | 0.97% | 6,600 |
| Aug 15, 2025 | 512.00 | 516.00 | 512.00 | 513.00 | 513.00 | 0.20% | 12,300 |
| Aug 14, 2025 | 517.00 | 517.00 | 510.00 | 512.00 | 512.00 | -0.58% | 7,100 |
| Aug 13, 2025 | 518.00 | 518.00 | 502.00 | 515.00 | 515.00 | 0.39% | 18,400 |
| Aug 12, 2025 | 510.00 | 517.00 | 508.00 | 513.00 | 513.00 | 0.98% | 15,600 |
| Aug 8, 2025 | 515.00 | 515.00 | 502.00 | 508.00 | 508.00 | -0.97% | 29,000 |
| Aug 7, 2025 | 501.00 | 550.00 | 497.00 | 513.00 | 513.00 | 2.60% | 318,900 |
| Aug 6, 2025 | 502.00 | 502.00 | 500.00 | 500.00 | 500.00 | -0.20% | 4,600 |
| Aug 5, 2025 | 505.00 | 505.00 | 500.00 | 501.00 | 501.00 | -0.20% | 22,600 |
| Aug 4, 2025 | 500.00 | 502.00 | 497.00 | 502.00 | 502.00 | 0.60% | 22,800 |
| Aug 1, 2025 | 490.00 | 500.00 | 490.00 | 499.00 | 499.00 | 2.25% | 29,400 |
| Jul 31, 2025 | 481.00 | 490.00 | 478.00 | 488.00 | 488.00 | 2.31% | 10,400 |
| Jul 30, 2025 | 479.00 | 483.00 | 475.00 | 477.00 | 477.00 | -0.83% | 7,400 |
| Jul 29, 2025 | 487.00 | 491.00 | 465.00 | 481.00 | 481.00 | -1.23% | 44,800 |