WILL,Co.,Ltd. (TYO:3241)
Japan · Delayed Price · Currency is JPY 587.00
-4.00 (-0.68%)
Mar 27, 2026, 3:30 PM JST
WILL,Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 592.00 | 594.00 | 580.00 | 587.00 | 587.00 | -0.68% | 6,600 |
| Mar 26, 2026 | 583.00 | 595.00 | 583.00 | 591.00 | 591.00 | 0.51% | 3,800 |
| Mar 25, 2026 | 590.00 | 591.00 | 586.00 | 588.00 | 588.00 | -0.17% | 4,300 |
| Mar 24, 2026 | 580.00 | 590.00 | 580.00 | 589.00 | 589.00 | 1.55% | 7,000 |
| Mar 23, 2026 | 584.00 | 592.00 | 576.00 | 580.00 | 580.00 | 1.05% | 9,200 |
| Mar 19, 2026 | 573.00 | 591.00 | 571.00 | 574.00 | 574.00 | -1.54% | 7,300 |
| Mar 18, 2026 | 567.00 | 583.00 | 567.00 | 583.00 | 583.00 | 2.64% | 7,600 |
| Mar 17, 2026 | 570.00 | 570.00 | 568.00 | 568.00 | 568.00 | 0.18% | 1,600 |
| Mar 16, 2026 | 571.00 | 571.00 | 567.00 | 567.00 | 567.00 | -0.87% | 3,800 |
| Mar 13, 2026 | 571.00 | 573.00 | 571.00 | 572.00 | 572.00 | -0.87% | 5,900 |
| Mar 12, 2026 | 571.00 | 577.00 | 570.00 | 577.00 | 577.00 | 0.87% | 3,800 |
| Mar 11, 2026 | 576.00 | 576.00 | 571.00 | 572.00 | 572.00 | -0.52% | 2,200 |
| Mar 10, 2026 | 571.00 | 576.00 | 571.00 | 575.00 | 575.00 | 1.23% | 24,500 |
| Mar 9, 2026 | 570.00 | 574.00 | 567.00 | 568.00 | 568.00 | -0.70% | 15,000 |
| Mar 6, 2026 | 573.00 | 576.00 | 571.00 | 572.00 | 572.00 | 0.53% | 6,500 |
| Mar 5, 2026 | 577.00 | 580.00 | 564.00 | 569.00 | 569.00 | -1.39% | 11,200 |
| Mar 4, 2026 | 574.00 | 578.00 | 570.00 | 577.00 | 577.00 | -0.52% | 7,200 |
| Mar 3, 2026 | 584.00 | 584.00 | 577.00 | 580.00 | 580.00 | -1.02% | 6,600 |
| Mar 2, 2026 | 591.00 | 593.00 | 585.00 | 586.00 | 586.00 | -0.68% | 9,900 |
| Feb 27, 2026 | 588.00 | 591.00 | 588.00 | 590.00 | 590.00 | -0.34% | 5,900 |
| Feb 26, 2026 | 593.00 | 593.00 | 585.00 | 592.00 | 592.00 | 0.17% | 5,100 |
| Feb 25, 2026 | 582.00 | 592.00 | 580.00 | 591.00 | 591.00 | 1.55% | 25,900 |
| Feb 24, 2026 | 585.00 | 586.00 | 575.00 | 582.00 | 582.00 | -0.34% | 12,600 |
| Feb 20, 2026 | 585.00 | 585.00 | 580.00 | 584.00 | 584.00 | - | 4,400 |
| Feb 19, 2026 | 581.00 | 584.00 | 580.00 | 584.00 | 584.00 | 0.34% | 4,600 |
| Feb 18, 2026 | 590.00 | 590.00 | 580.00 | 582.00 | 582.00 | - | 6,500 |
| Feb 17, 2026 | 580.00 | 583.00 | 578.00 | 582.00 | 582.00 | 0.52% | 3,100 |
| Feb 16, 2026 | 586.00 | 586.00 | 578.00 | 579.00 | 579.00 | -1.03% | 11,300 |
| Feb 13, 2026 | 584.00 | 595.00 | 579.00 | 585.00 | 585.00 | 0.17% | 29,200 |
| Feb 12, 2026 | 600.00 | 617.00 | 576.00 | 584.00 | 584.00 | -2.01% | 137,000 |
| Feb 10, 2026 | 587.00 | 598.00 | 584.00 | 596.00 | 596.00 | 1.02% | 24,400 |
| Feb 9, 2026 | 576.00 | 594.00 | 572.00 | 590.00 | 590.00 | 2.97% | 25,500 |
| Feb 6, 2026 | 581.00 | 582.00 | 573.00 | 573.00 | 573.00 | -2.05% | 15,300 |
| Feb 5, 2026 | 587.00 | 589.00 | 577.00 | 585.00 | 585.00 | 0.34% | 19,600 |
| Feb 4, 2026 | 585.00 | 588.00 | 575.00 | 583.00 | 583.00 | -0.34% | 13,800 |
| Feb 3, 2026 | 598.00 | 598.00 | 576.00 | 585.00 | 585.00 | -2.34% | 36,800 |
| Feb 2, 2026 | 592.00 | 599.00 | 570.00 | 599.00 | 599.00 | 0.50% | 27,900 |
| Jan 30, 2026 | 597.00 | 603.00 | 568.00 | 596.00 | 596.00 | -0.17% | 39,500 |
| Jan 29, 2026 | 595.00 | 600.00 | 587.00 | 597.00 | 597.00 | 0.84% | 32,900 |
| Jan 28, 2026 | 584.00 | 593.00 | 572.00 | 592.00 | 592.00 | 1.37% | 14,000 |
| Jan 27, 2026 | 583.00 | 588.00 | 568.00 | 584.00 | 584.00 | 1.21% | 25,100 |
| Jan 26, 2026 | 565.00 | 593.00 | 564.00 | 577.00 | 577.00 | 0.35% | 25,700 |
| Jan 23, 2026 | 570.00 | 576.00 | 565.00 | 575.00 | 575.00 | 1.41% | 9,400 |
| Jan 22, 2026 | 571.00 | 571.00 | 562.00 | 567.00 | 567.00 | 1.98% | 6,200 |
| Jan 21, 2026 | 559.00 | 559.00 | 555.00 | 556.00 | 556.00 | -1.24% | 4,300 |
| Jan 20, 2026 | 565.00 | 573.00 | 560.00 | 563.00 | 563.00 | -0.53% | 7,300 |
| Jan 19, 2026 | 553.00 | 566.00 | 553.00 | 566.00 | 566.00 | 1.80% | 8,200 |
| Jan 16, 2026 | 552.00 | 557.00 | 552.00 | 556.00 | 556.00 | - | 9,800 |
| Jan 15, 2026 | 551.00 | 557.00 | 551.00 | 556.00 | 556.00 | 1.09% | 5,500 |
| Jan 14, 2026 | 553.00 | 555.00 | 550.00 | 550.00 | 550.00 | -0.18% | 4,700 |