WILLPLUS Holdings Corporation (TYO:3538)
Japan · Delayed Price · Currency is JPY 1,006.00
+5.00 (0.50%)
Oct 31, 2025, 3:30 PM JST
WILLPLUS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,000.00 | 1,006.00 | 999.00 | 1,004.00 | - | 0.30% | 19,600 |
| Oct 30, 2025 | 1,003.00 | 1,005.00 | 1,000.00 | 1,001.00 | 1,001.00 | - | 18,900 |
| Oct 29, 2025 | 1,010.00 | 1,011.00 | 1,000.00 | 1,001.00 | 1,001.00 | -0.89% | 24,300 |
| Oct 28, 2025 | 1,016.00 | 1,017.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.59% | 26,700 |
| Oct 27, 2025 | 1,007.00 | 1,017.00 | 1,007.00 | 1,016.00 | 1,016.00 | 1.60% | 39,300 |
| Oct 24, 2025 | 1,004.00 | 1,004.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.10% | 50,500 |
| Oct 23, 2025 | 1,001.00 | 1,012.00 | 1,000.00 | 1,001.00 | 1,001.00 | 0.40% | 36,000 |
| Oct 22, 2025 | 999.00 | 1,000.00 | 996.00 | 997.00 | 997.00 | 0.40% | 9,000 |
| Oct 21, 2025 | 996.00 | 1,001.00 | 992.00 | 993.00 | 993.00 | -0.30% | 21,800 |
| Oct 20, 2025 | 995.00 | 1,000.00 | 992.00 | 996.00 | 996.00 | 0.50% | 10,500 |
| Oct 17, 2025 | 998.00 | 998.00 | 987.00 | 991.00 | 991.00 | 0.10% | 12,900 |
| Oct 16, 2025 | 996.00 | 996.00 | 984.00 | 990.00 | 990.00 | - | 16,800 |
| Oct 15, 2025 | 993.00 | 995.00 | 985.00 | 990.00 | 990.00 | 0.92% | 21,600 |
| Oct 14, 2025 | 992.00 | 993.00 | 976.00 | 981.00 | 981.00 | -1.51% | 35,200 |
| Oct 10, 2025 | 1,005.00 | 1,009.00 | 996.00 | 996.00 | 996.00 | -0.60% | 14,100 |
| Oct 9, 2025 | 1,007.00 | 1,010.00 | 1,002.00 | 1,002.00 | 1,002.00 | -0.20% | 10,800 |
| Oct 8, 2025 | 1,005.00 | 1,008.00 | 1,001.00 | 1,004.00 | 1,004.00 | 0.40% | 5,100 |
| Oct 7, 2025 | 1,007.00 | 1,007.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.10% | 5,200 |
| Oct 6, 2025 | 1,009.00 | 1,009.00 | 996.00 | 999.00 | 999.00 | 0.30% | 7,500 |
| Oct 3, 2025 | 990.00 | 1,007.00 | 989.00 | 996.00 | 996.00 | 0.61% | 6,300 |
| Oct 2, 2025 | 1,000.00 | 1,001.00 | 990.00 | 990.00 | 990.00 | -0.80% | 18,800 |
| Oct 1, 2025 | 1,008.00 | 1,008.00 | 996.00 | 998.00 | 998.00 | -0.99% | 23,800 |
| Sep 30, 2025 | 1,017.00 | 1,017.00 | 1,008.00 | 1,008.00 | 1,008.00 | -0.40% | 9,000 |
| Sep 29, 2025 | 1,011.00 | 1,012.00 | 1,007.00 | 1,012.00 | 1,012.00 | 0.40% | 8,500 |
| Sep 26, 2025 | 1,006.00 | 1,012.00 | 1,005.00 | 1,008.00 | 1,008.00 | 0.20% | 23,200 |
| Sep 25, 2025 | 1,006.00 | 1,008.00 | 1,005.00 | 1,006.00 | 1,006.00 | -0.10% | 15,900 |
| Sep 24, 2025 | 1,008.00 | 1,010.00 | 1,006.00 | 1,007.00 | 1,007.00 | -0.10% | 12,500 |
| Sep 22, 2025 | 1,009.00 | 1,009.00 | 1,004.00 | 1,008.00 | 1,008.00 | 0.40% | 7,800 |
| Sep 19, 2025 | 1,003.00 | 1,008.00 | 1,002.00 | 1,004.00 | 1,004.00 | 0.10% | 6,500 |
| Sep 18, 2025 | 1,005.00 | 1,009.00 | 1,003.00 | 1,003.00 | 1,003.00 | -0.20% | 4,500 |
| Sep 17, 2025 | 1,009.00 | 1,011.00 | 1,004.00 | 1,005.00 | 1,005.00 | -0.40% | 10,100 |
| Sep 16, 2025 | 1,010.00 | 1,012.00 | 1,006.00 | 1,009.00 | 1,009.00 | -0.10% | 16,300 |
| Sep 12, 2025 | 1,008.00 | 1,012.00 | 1,006.00 | 1,010.00 | 1,010.00 | 0.50% | 25,400 |
| Sep 11, 2025 | 1,005.00 | 1,014.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0.10% | 25,400 |
| Sep 10, 2025 | 1,014.00 | 1,015.00 | 1,002.00 | 1,004.00 | 1,004.00 | -0.79% | 25,800 |
| Sep 9, 2025 | 1,014.00 | 1,016.00 | 1,010.00 | 1,012.00 | 1,012.00 | -0.10% | 26,300 |
| Sep 8, 2025 | 1,016.00 | 1,023.00 | 1,013.00 | 1,013.00 | 1,013.00 | 0.30% | 28,900 |
| Sep 5, 2025 | 1,010.00 | 1,015.00 | 1,010.00 | 1,010.00 | 1,010.00 | - | 10,500 |
| Sep 4, 2025 | 1,011.00 | 1,011.00 | 1,005.00 | 1,010.00 | 1,010.00 | 0.60% | 8,700 |
| Sep 3, 2025 | 1,015.00 | 1,019.00 | 1,002.00 | 1,004.00 | 1,004.00 | -1.08% | 12,800 |
| Sep 2, 2025 | 1,010.00 | 1,021.00 | 1,010.00 | 1,015.00 | 1,015.00 | 0.50% | 12,900 |
| Sep 1, 2025 | 1,008.00 | 1,010.00 | 1,006.00 | 1,010.00 | 1,010.00 | 0.60% | 10,600 |
| Aug 29, 2025 | 1,005.00 | 1,005.00 | 999.00 | 1,004.00 | 1,004.00 | -0.10% | 16,100 |
| Aug 28, 2025 | 1,006.00 | 1,006.00 | 1,000.00 | 1,005.00 | 1,005.00 | 0.50% | 9,600 |
| Aug 27, 2025 | 1,004.00 | 1,004.00 | 998.00 | 1,000.00 | 1,000.00 | 0.30% | 8,300 |
| Aug 26, 2025 | 1,009.00 | 1,010.00 | 997.00 | 997.00 | 997.00 | -1.09% | 10,700 |
| Aug 25, 2025 | 998.00 | 1,008.00 | 997.00 | 1,008.00 | 1,008.00 | 1.72% | 25,200 |
| Aug 22, 2025 | 997.00 | 997.00 | 990.00 | 991.00 | 991.00 | - | 10,400 |
| Aug 21, 2025 | 993.00 | 993.00 | 988.00 | 991.00 | 991.00 | - | 29,600 |
| Aug 20, 2025 | 993.00 | 995.00 | 989.00 | 991.00 | 991.00 | -0.40% | 19,200 |