WILL,Co.,Ltd. (TYO:3241)
Japan · Delayed Price · Currency is JPY 594.00
+18.00 (3.13%)
Aug 6, 2026, 12:53 PM JST
WILL,Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 577.00 | 595.00 | 577.00 | 580.00 | - | 0.69% | 18,600 |
| Aug 5, 2026 | 578.00 | 579.00 | 576.00 | 576.00 | 576.00 | -0.52% | 2,600 |
| Aug 4, 2026 | 581.00 | 585.00 | 579.00 | 579.00 | 579.00 | 0.17% | 5,000 |
| Aug 3, 2026 | 584.00 | 584.00 | 578.00 | 578.00 | 578.00 | -1.87% | 8,400 |
| Jul 31, 2026 | 587.00 | 589.00 | 580.00 | 589.00 | 589.00 | -0.51% | 4,300 |
| Jul 30, 2026 | 593.00 | 593.00 | 581.00 | 592.00 | 592.00 | - | 7,500 |
| Jul 29, 2026 | 583.00 | 600.00 | 582.00 | 592.00 | 592.00 | 1.02% | 5,200 |
| Jul 28, 2026 | 593.00 | 593.00 | 586.00 | 586.00 | 586.00 | -1.18% | 2,500 |
| Jul 27, 2026 | 598.00 | 600.00 | 586.00 | 593.00 | 593.00 | - | 8,100 |
| Jul 24, 2026 | 586.00 | 593.00 | 583.00 | 593.00 | 593.00 | 0.34% | 4,900 |
| Jul 23, 2026 | 590.00 | 592.00 | 587.00 | 591.00 | 591.00 | 0.85% | 1,400 |
| Jul 22, 2026 | 580.00 | 593.00 | 580.00 | 586.00 | 586.00 | 1.03% | 4,400 |
| Jul 21, 2026 | 578.00 | 580.00 | 574.00 | 580.00 | 580.00 | 0.35% | 3,600 |
| Jul 17, 2026 | 580.00 | 580.00 | 569.00 | 578.00 | 578.00 | -1.03% | 3,700 |
| Jul 16, 2026 | 587.00 | 587.00 | 584.00 | 584.00 | 584.00 | - | 400 |
| Jul 15, 2026 | 579.00 | 586.00 | 577.00 | 584.00 | 584.00 | 1.39% | 5,500 |
| Jul 14, 2026 | 573.00 | 577.00 | 570.00 | 576.00 | 576.00 | 0.52% | 7,400 |
| Jul 13, 2026 | 569.00 | 580.00 | 569.00 | 573.00 | 573.00 | 0.88% | 3,200 |
| Jul 10, 2026 | 577.00 | 577.00 | 566.00 | 568.00 | 568.00 | -0.35% | 4,700 |
| Jul 9, 2026 | 566.00 | 570.00 | 566.00 | 570.00 | 570.00 | 0.71% | 1,400 |
| Jul 8, 2026 | 572.00 | 574.00 | 566.00 | 566.00 | 566.00 | -1.22% | 2,600 |
| Jul 7, 2026 | 581.00 | 581.00 | 554.00 | 573.00 | 573.00 | -1.72% | 20,900 |
| Jul 6, 2026 | 580.00 | 583.00 | 580.00 | 583.00 | 583.00 | 0.52% | 2,600 |
| Jul 3, 2026 | 577.00 | 585.00 | 577.00 | 580.00 | 580.00 | 0.35% | 1,200 |
| Jul 2, 2026 | 579.00 | 586.00 | 578.00 | 578.00 | 578.00 | -0.34% | 1,000 |
| Jul 1, 2026 | 590.00 | 590.00 | 580.00 | 580.00 | 580.00 | -1.69% | 1,000 |
| Jun 30, 2026 | 596.00 | 596.00 | 587.00 | 590.00 | 590.00 | -1.01% | 500 |
| Jun 29, 2026 | 595.00 | 596.00 | 580.00 | 596.00 | 596.00 | -0.67% | 3,500 |
| Jun 26, 2026 | 589.00 | 600.00 | 588.00 | 600.00 | 600.00 | 2.04% | 7,700 |
| Jun 25, 2026 | 582.00 | 588.00 | 579.00 | 588.00 | 588.00 | 1.03% | 1,700 |
| Jun 24, 2026 | 586.00 | 588.00 | 576.00 | 582.00 | 582.00 | - | 1,500 |
| Jun 23, 2026 | 586.00 | 587.00 | 581.00 | 582.00 | 582.00 | -0.34% | 4,900 |
| Jun 22, 2026 | 585.00 | 585.00 | 581.00 | 584.00 | 584.00 | 0.52% | 900 |
| Jun 19, 2026 | 581.00 | 584.00 | 581.00 | 581.00 | 581.00 | 0.69% | 3,300 |
| Jun 18, 2026 | 584.00 | 584.00 | 577.00 | 577.00 | 577.00 | -0.86% | 2,800 |
| Jun 17, 2026 | 578.00 | 582.00 | 572.00 | 582.00 | 582.00 | 1.93% | 1,800 |
| Jun 16, 2026 | 568.00 | 571.00 | 561.00 | 571.00 | 571.00 | 0.71% | 2,400 |
| Jun 15, 2026 | 560.00 | 567.00 | 560.00 | 567.00 | 567.00 | 1.07% | 2,500 |
| Jun 12, 2026 | 560.00 | 561.00 | 558.00 | 561.00 | 561.00 | 0.90% | 3,200 |
| Jun 11, 2026 | 566.00 | 566.00 | 556.00 | 556.00 | 556.00 | -1.77% | 4,400 |
| Jun 10, 2026 | 562.00 | 567.00 | 559.00 | 566.00 | 566.00 | 0.35% | 1,500 |
| Jun 9, 2026 | 561.00 | 564.00 | 559.00 | 564.00 | 564.00 | 0.53% | 700 |
| Jun 8, 2026 | 552.00 | 568.00 | 552.00 | 561.00 | 561.00 | - | 4,000 |
| Jun 5, 2026 | 557.00 | 564.00 | 557.00 | 561.00 | 561.00 | 0.36% | 1,900 |
| Jun 4, 2026 | 575.00 | 576.00 | 559.00 | 559.00 | 559.00 | -2.61% | 5,700 |
| Jun 3, 2026 | 576.00 | 580.00 | 574.00 | 574.00 | 574.00 | -1.03% | 5,100 |
| Jun 2, 2026 | 577.00 | 593.00 | 576.00 | 580.00 | 580.00 | 0.35% | 3,900 |
| Jun 1, 2026 | 583.00 | 586.00 | 578.00 | 578.00 | 578.00 | -1.87% | 4,100 |
| 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 |