WILL,Co.,Ltd. (TYO:3241)
Japan · Delayed Price · Currency is JPY 589.00
-4.00 (-0.67%)
May 29, 2026, 2:34 PM JST
WILL,Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 591.00 | 600.00 | 585.00 | 589.00 | 589.00 | -0.67% | 6,000 |
| May 28, 2026 | 592.00 | 594.00 | 591.00 | 593.00 | 593.00 | -0.67% | 2,000 |
| May 27, 2026 | 604.00 | 604.00 | 591.00 | 597.00 | 597.00 | 0.51% | 7,600 |
| May 26, 2026 | 592.00 | 594.00 | 583.00 | 594.00 | 594.00 | 0.85% | 4,600 |
| May 25, 2026 | 580.00 | 589.00 | 578.00 | 589.00 | 589.00 | 1.20% | 4,100 |
| May 22, 2026 | 576.00 | 582.00 | 574.00 | 582.00 | 582.00 | -0.68% | 17,500 |
| May 21, 2026 | 580.00 | 589.00 | 579.00 | 586.00 | 586.00 | 0.17% | 9,400 |
| May 20, 2026 | 594.00 | 594.00 | 581.00 | 585.00 | 585.00 | -1.52% | 6,100 |
| May 19, 2026 | 592.00 | 598.00 | 592.00 | 594.00 | 594.00 | 0.51% | 2,300 |
| May 18, 2026 | 595.00 | 600.00 | 589.00 | 591.00 | 591.00 | -1.01% | 1,900 |
| May 15, 2026 | 613.00 | 614.00 | 594.00 | 597.00 | 597.00 | -1.00% | 3,300 |
| May 14, 2026 | 581.00 | 613.00 | 581.00 | 603.00 | 603.00 | 2.90% | 21,400 |
| May 13, 2026 | 593.00 | 593.00 | 585.00 | 586.00 | 586.00 | -1.18% | 5,200 |
| May 12, 2026 | 590.00 | 599.00 | 590.00 | 593.00 | 593.00 | 0.51% | 2,000 |
| May 11, 2026 | 595.00 | 602.00 | 590.00 | 590.00 | 590.00 | -0.17% | 3,100 |
| May 8, 2026 | 604.00 | 606.00 | 590.00 | 591.00 | 591.00 | -2.48% | 4,000 |
| May 7, 2026 | 603.00 | 609.00 | 599.00 | 606.00 | 606.00 | 0.50% | 4,100 |
| May 1, 2026 | 606.00 | 606.00 | 585.00 | 603.00 | 603.00 | -0.17% | 8,900 |
| Apr 30, 2026 | 600.00 | 604.00 | 598.00 | 604.00 | 604.00 | 0.33% | 2,800 |
| Apr 28, 2026 | 610.00 | 611.00 | 602.00 | 602.00 | 602.00 | 0.33% | 11,300 |
| Apr 27, 2026 | 603.00 | 607.00 | 597.00 | 600.00 | 600.00 | 0.50% | 13,200 |
| Apr 24, 2026 | 601.00 | 604.00 | 593.00 | 597.00 | 597.00 | -0.33% | 13,100 |
| Apr 23, 2026 | 594.00 | 599.00 | 593.00 | 599.00 | 599.00 | 0.84% | 5,800 |
| Apr 22, 2026 | 591.00 | 595.00 | 590.00 | 594.00 | 594.00 | 0.85% | 3,300 |
| Apr 21, 2026 | 592.00 | 593.00 | 589.00 | 589.00 | 589.00 | 0.68% | 2,500 |
| Apr 20, 2026 | 584.00 | 589.00 | 583.00 | 585.00 | 585.00 | 0.34% | 1,800 |
| Apr 17, 2026 | 583.00 | 585.00 | 583.00 | 583.00 | 583.00 | 0.34% | 1,000 |
| Apr 16, 2026 | 579.00 | 584.00 | 578.00 | 581.00 | 581.00 | - | 4,100 |
| Apr 15, 2026 | 583.00 | 585.00 | 581.00 | 581.00 | 581.00 | -0.17% | 1,800 |
| Apr 14, 2026 | 593.00 | 594.00 | 582.00 | 582.00 | 582.00 | -1.02% | 3,100 |
| Apr 13, 2026 | 587.00 | 590.00 | 586.00 | 588.00 | 588.00 | -0.51% | 2,700 |
| Apr 10, 2026 | 595.00 | 595.00 | 587.00 | 591.00 | 591.00 | 0.51% | 2,200 |
| Apr 9, 2026 | 597.00 | 597.00 | 588.00 | 588.00 | 588.00 | -0.17% | 3,600 |
| Apr 8, 2026 | 587.00 | 589.00 | 582.00 | 589.00 | 589.00 | 1.38% | 2,200 |
| Apr 7, 2026 | 581.00 | 581.00 | 581.00 | 581.00 | 581.00 | 0.17% | 1,000 |
| Apr 6, 2026 | 579.00 | 585.00 | 579.00 | 580.00 | 580.00 | 0.17% | 1,100 |
| Apr 3, 2026 | 590.00 | 593.00 | 579.00 | 579.00 | 579.00 | -1.53% | 17,500 |
| Apr 2, 2026 | 586.00 | 589.00 | 581.00 | 588.00 | 588.00 | 0.51% | 5,600 |
| Apr 1, 2026 | 579.00 | 585.00 | 579.00 | 585.00 | 585.00 | 1.39% | 1,700 |
| Mar 31, 2026 | 579.00 | 584.00 | 577.00 | 577.00 | 577.00 | -0.17% | 2,500 |
| Mar 30, 2026 | 589.00 | 589.00 | 575.00 | 578.00 | 578.00 | -1.53% | 6,700 |
| 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 |