WILLPLUS Holdings Corporation (TYO:3538)
Japan · Delayed Price · Currency is JPY 1,009.00
+4.00 (0.40%)
Sep 18, 2025, 12:41 PM JST
WILLPLUS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | - | - | 800 |
| 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% | 15,000 |
| 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 |
| Aug 19, 2025 | 998.00 | 998.00 | 993.00 | 995.00 | 995.00 | -0.60% | 12,700 |
| Aug 18, 2025 | 1,003.00 | 1,003.00 | 993.00 | 1,001.00 | 1,001.00 | 0.10% | 18,100 |
| Aug 15, 2025 | 1,010.00 | 1,010.00 | 991.00 | 1,000.00 | 1,000.00 | -0.50% | 82,700 |
| Aug 14, 2025 | 1,002.00 | 1,019.00 | 998.00 | 1,005.00 | 1,005.00 | 0.90% | 35,400 |
| Aug 13, 2025 | 1,000.00 | 1,006.00 | 996.00 | 996.00 | 996.00 | -0.30% | 14,400 |
| Aug 12, 2025 | 1,001.00 | 1,003.00 | 991.00 | 999.00 | 999.00 | -0.50% | 23,700 |
| Aug 8, 2025 | 1,005.00 | 1,005.00 | 1,000.00 | 1,004.00 | 1,004.00 | 0.10% | 4,000 |
| Aug 7, 2025 | 1,006.00 | 1,006.00 | 1,001.00 | 1,003.00 | 1,003.00 | -0.20% | 4,200 |
| Aug 6, 2025 | 1,005.00 | 1,011.00 | 1,001.00 | 1,005.00 | 1,005.00 | 0.10% | 8,400 |
| Aug 5, 2025 | 1,003.00 | 1,004.00 | 1,001.00 | 1,004.00 | 1,004.00 | 0.20% | 3,200 |
| Aug 4, 2025 | 1,000.00 | 1,005.00 | 1,000.00 | 1,002.00 | 1,002.00 | -0.69% | 4,900 |
| Aug 1, 2025 | 1,008.00 | 1,009.00 | 1,001.00 | 1,009.00 | 1,009.00 | 0.40% | 6,000 |
| Jul 31, 2025 | 1,008.00 | 1,008.00 | 1,000.00 | 1,005.00 | 1,005.00 | 0.50% | 1,400 |
| Jul 30, 2025 | 1,001.00 | 1,004.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.10% | 3,700 |
| Jul 29, 2025 | 1,008.00 | 1,008.00 | 1,000.00 | 1,001.00 | 1,001.00 | -0.69% | 4,000 |
| Jul 28, 2025 | 1,010.00 | 1,012.00 | 999.00 | 1,008.00 | 1,008.00 | -0.40% | 20,700 |
| Jul 25, 2025 | 1,008.00 | 1,012.00 | 1,000.00 | 1,012.00 | 1,012.00 | 1.00% | 8,100 |
| Jul 24, 2025 | 1,016.00 | 1,025.00 | 990.00 | 1,002.00 | 1,002.00 | -0.69% | 23,800 |
| Jul 23, 2025 | 987.00 | 1,026.00 | 987.00 | 1,009.00 | 1,009.00 | 2.44% | 50,200 |
| Jul 22, 2025 | 981.00 | 985.00 | 981.00 | 985.00 | 985.00 | 0.10% | 6,900 |
| Jul 18, 2025 | 981.00 | 988.00 | 980.00 | 984.00 | 984.00 | 0.31% | 13,300 |
| Jul 17, 2025 | 993.00 | 994.00 | 981.00 | 981.00 | 981.00 | -1.11% | 6,900 |
| Jul 16, 2025 | 986.00 | 992.00 | 985.00 | 992.00 | 992.00 | 0.61% | 4,100 |
| Jul 15, 2025 | 984.00 | 994.00 | 982.00 | 986.00 | 986.00 | 0.41% | 15,800 |
| Jul 14, 2025 | 993.00 | 993.00 | 974.00 | 982.00 | 982.00 | -0.61% | 16,100 |
| Jul 11, 2025 | 986.00 | 990.00 | 978.00 | 988.00 | 988.00 | 0.30% | 19,600 |
| Jul 10, 2025 | 975.00 | 989.00 | 968.00 | 985.00 | 985.00 | 1.65% | 23,800 |
| Jul 9, 2025 | 973.00 | 974.00 | 968.00 | 969.00 | 969.00 | 0.21% | 6,300 |
| Jul 8, 2025 | 974.00 | 976.00 | 967.00 | 967.00 | 967.00 | -0.72% | 11,600 |