WILLPLUS Holdings Corporation (TYO:3538)
Japan · Delayed Price · Currency is JPY 1,021.00
-9.00 (-0.87%)
Mar 31, 2026, 3:30 PM JST
WILLPLUS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 1,028.00 | 1,033.00 | 1,009.00 | 1,021.00 | 1,021.00 | -0.87% | 33,800 |
| Mar 30, 2026 | 1,084.00 | 1,084.00 | 1,020.00 | 1,030.00 | 1,030.00 | -2.28% | 38,000 |
| Mar 27, 2026 | 1,057.00 | 1,072.00 | 1,050.00 | 1,054.00 | 1,054.00 | -0.28% | 20,500 |
| Mar 26, 2026 | 1,055.00 | 1,061.00 | 1,052.00 | 1,057.00 | 1,057.00 | -0.47% | 9,200 |
| Mar 25, 2026 | 1,042.00 | 1,070.00 | 1,042.00 | 1,062.00 | 1,062.00 | 1.43% | 15,500 |
| Mar 24, 2026 | 1,033.00 | 1,048.00 | 1,033.00 | 1,047.00 | 1,047.00 | 1.65% | 13,500 |
| Mar 23, 2026 | 1,045.00 | 1,045.00 | 1,024.00 | 1,030.00 | 1,030.00 | -1.62% | 24,200 |
| Mar 19, 2026 | 1,057.00 | 1,057.00 | 1,045.00 | 1,047.00 | 1,047.00 | -1.51% | 13,100 |
| Mar 18, 2026 | 1,051.00 | 1,063.00 | 1,051.00 | 1,063.00 | 1,063.00 | 1.14% | 20,200 |
| Mar 17, 2026 | 1,060.00 | 1,062.00 | 1,045.00 | 1,051.00 | 1,051.00 | 0.10% | 20,100 |
| Mar 16, 2026 | 1,081.00 | 1,081.00 | 1,047.00 | 1,050.00 | 1,050.00 | -1.50% | 28,200 |
| Mar 13, 2026 | 1,062.00 | 1,066.00 | 1,054.00 | 1,066.00 | 1,066.00 | - | 4,400 |
| Mar 12, 2026 | 1,077.00 | 1,077.00 | 1,065.00 | 1,066.00 | 1,066.00 | -1.02% | 8,700 |
| Mar 11, 2026 | 1,076.00 | 1,079.00 | 1,069.00 | 1,077.00 | 1,077.00 | 0.47% | 11,700 |
| Mar 10, 2026 | 1,062.00 | 1,076.00 | 1,060.00 | 1,072.00 | 1,072.00 | 1.52% | 12,200 |
| Mar 9, 2026 | 1,055.00 | 1,056.00 | 1,043.00 | 1,056.00 | 1,056.00 | -2.40% | 28,000 |
| Mar 6, 2026 | 1,072.00 | 1,082.00 | 1,063.00 | 1,082.00 | 1,082.00 | -0.09% | 7,700 |
| Mar 5, 2026 | 1,063.00 | 1,083.00 | 1,060.00 | 1,083.00 | 1,083.00 | 2.85% | 27,200 |
| Mar 4, 2026 | 1,062.00 | 1,062.00 | 1,034.00 | 1,053.00 | 1,053.00 | -2.41% | 40,000 |
| Mar 3, 2026 | 1,070.00 | 1,079.00 | 1,066.00 | 1,079.00 | 1,079.00 | -0.37% | 12,400 |
| Mar 2, 2026 | 1,072.00 | 1,088.00 | 1,063.00 | 1,083.00 | 1,083.00 | 1.21% | 48,800 |
| Feb 27, 2026 | 1,059.00 | 1,070.00 | 1,056.00 | 1,070.00 | 1,070.00 | 0.66% | 476,600 |
| Feb 26, 2026 | 1,063.00 | 1,064.00 | 1,058.00 | 1,063.00 | 1,063.00 | 0.47% | 2,400 |
| Feb 25, 2026 | 1,058.00 | 1,068.00 | 1,054.00 | 1,058.00 | 1,058.00 | - | 9,700 |
| Feb 24, 2026 | 1,046.00 | 1,061.00 | 1,044.00 | 1,058.00 | 1,058.00 | 1.15% | 45,100 |
| Feb 20, 2026 | 1,045.00 | 1,047.00 | 1,041.00 | 1,046.00 | 1,046.00 | - | 19,800 |
| Feb 19, 2026 | 1,050.00 | 1,051.00 | 1,046.00 | 1,046.00 | 1,046.00 | -0.48% | 4,900 |
| Feb 18, 2026 | 1,049.00 | 1,051.00 | 1,044.00 | 1,051.00 | 1,051.00 | 0.29% | 10,600 |
| Feb 17, 2026 | 1,051.00 | 1,051.00 | 1,043.00 | 1,048.00 | 1,048.00 | -0.19% | 12,400 |
| Feb 16, 2026 | 1,065.00 | 1,065.00 | 1,044.00 | 1,050.00 | 1,050.00 | -0.19% | 34,800 |
| Feb 13, 2026 | 1,068.00 | 1,068.00 | 1,050.00 | 1,052.00 | 1,052.00 | -0.38% | 20,100 |
| Feb 12, 2026 | 1,052.00 | 1,065.00 | 1,049.00 | 1,056.00 | 1,056.00 | 0.57% | 16,200 |
| Feb 10, 2026 | 1,044.00 | 1,050.00 | 1,043.00 | 1,050.00 | 1,050.00 | 0.67% | 10,100 |
| Feb 9, 2026 | 1,051.00 | 1,054.00 | 1,043.00 | 1,043.00 | 1,043.00 | -0.76% | 20,400 |
| Feb 6, 2026 | 1,053.00 | 1,057.00 | 1,045.00 | 1,051.00 | 1,051.00 | -0.19% | 11,000 |
| Feb 5, 2026 | 1,055.00 | 1,059.00 | 1,052.00 | 1,053.00 | 1,053.00 | 0.19% | 6,400 |
| Feb 4, 2026 | 1,067.00 | 1,067.00 | 1,050.00 | 1,051.00 | 1,051.00 | -0.94% | 15,900 |
| Feb 3, 2026 | 1,062.00 | 1,066.00 | 1,058.00 | 1,061.00 | 1,061.00 | 0.66% | 7,400 |
| Feb 2, 2026 | 1,061.00 | 1,063.00 | 1,054.00 | 1,054.00 | 1,054.00 | 0.19% | 10,500 |
| Jan 30, 2026 | 1,056.00 | 1,056.00 | 1,052.00 | 1,052.00 | 1,052.00 | - | 2,900 |
| Jan 29, 2026 | 1,062.00 | 1,064.00 | 1,050.00 | 1,052.00 | 1,052.00 | -0.66% | 10,500 |
| Jan 28, 2026 | 1,056.00 | 1,060.00 | 1,050.00 | 1,059.00 | 1,059.00 | 0.28% | 8,200 |
| Jan 27, 2026 | 1,059.00 | 1,059.00 | 1,044.00 | 1,056.00 | 1,056.00 | - | 15,300 |
| Jan 26, 2026 | 1,063.00 | 1,063.00 | 1,052.00 | 1,056.00 | 1,056.00 | -0.66% | 12,500 |
| Jan 23, 2026 | 1,052.00 | 1,067.00 | 1,052.00 | 1,063.00 | 1,063.00 | 0.85% | 21,400 |
| Jan 22, 2026 | 1,051.00 | 1,054.00 | 1,050.00 | 1,054.00 | 1,054.00 | 0.09% | 5,800 |
| Jan 21, 2026 | 1,049.00 | 1,053.00 | 1,047.00 | 1,053.00 | 1,053.00 | -0.09% | 12,000 |
| Jan 20, 2026 | 1,055.00 | 1,056.00 | 1,047.00 | 1,054.00 | 1,054.00 | -0.09% | 29,600 |
| Jan 19, 2026 | 1,050.00 | 1,055.00 | 1,048.00 | 1,055.00 | 1,055.00 | - | 18,400 |
| Jan 16, 2026 | 1,055.00 | 1,055.00 | 1,050.00 | 1,055.00 | 1,055.00 | 0.38% | 17,700 |