WILLPLUS Holdings Corporation (TYO:3538)
Japan · Delayed Price · Currency is JPY 943.00
+4.00 (0.43%)
Jul 10, 2026, 3:30 PM JST
WILLPLUS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 940.00 | 944.00 | 937.00 | 943.00 | 943.00 | 0.43% | 6,900 |
| Jul 9, 2026 | 941.00 | 942.00 | 929.00 | 939.00 | 939.00 | 0.11% | 9,600 |
| Jul 8, 2026 | 932.00 | 938.00 | 926.00 | 938.00 | 938.00 | 0.86% | 9,400 |
| Jul 7, 2026 | 912.00 | 932.00 | 909.00 | 930.00 | 930.00 | 2.99% | 36,500 |
| Jul 6, 2026 | 909.00 | 909.00 | 901.00 | 903.00 | 903.00 | - | 39,300 |
| Jul 3, 2026 | 904.00 | 912.00 | 903.00 | 903.00 | 903.00 | -0.11% | 354,300 |
| Jul 2, 2026 | 888.00 | 904.00 | 888.00 | 904.00 | 904.00 | 1.35% | 16,400 |
| Jul 1, 2026 | 882.00 | 895.00 | 882.00 | 892.00 | 892.00 | 0.22% | 18,700 |
| Jun 30, 2026 | 899.00 | 899.00 | 886.00 | 890.00 | 890.00 | 0.79% | 15,700 |
| Jun 29, 2026 | 894.00 | 900.00 | 878.00 | 883.00 | 883.00 | 1.03% | 72,300 |
| Jun 26, 2026 | 914.00 | 914.00 | 898.00 | 902.00 | 874.00 | -0.33% | 131,800 |
| Jun 25, 2026 | 914.00 | 915.00 | 905.00 | 905.00 | 876.91 | -0.33% | 14,400 |
| Jun 24, 2026 | 910.00 | 916.00 | 908.00 | 908.00 | 879.81 | - | 42,900 |
| Jun 23, 2026 | 910.00 | 915.00 | 906.00 | 908.00 | 879.81 | 0.33% | 15,000 |
| Jun 22, 2026 | 909.00 | 912.00 | 902.00 | 905.00 | 876.91 | -0.22% | 13,500 |
| Jun 19, 2026 | 910.00 | 911.00 | 907.00 | 907.00 | 878.84 | -0.55% | 21,500 |
| Jun 18, 2026 | 908.00 | 912.00 | 907.00 | 912.00 | 883.69 | 0.55% | 14,600 |
| Jun 17, 2026 | 913.00 | 913.00 | 907.00 | 907.00 | 878.84 | - | 11,400 |
| Jun 16, 2026 | 916.00 | 916.00 | 906.00 | 907.00 | 878.84 | -0.33% | 14,400 |
| Jun 15, 2026 | 923.00 | 923.00 | 906.00 | 910.00 | 881.75 | 0.22% | 22,700 |
| Jun 12, 2026 | 901.00 | 908.00 | 901.00 | 908.00 | 879.81 | 1.23% | 8,500 |
| Jun 11, 2026 | 903.00 | 910.00 | 894.00 | 897.00 | 869.16 | -1.43% | 24,100 |
| Jun 10, 2026 | 907.00 | 914.00 | 907.00 | 910.00 | 881.75 | 0.44% | 7,700 |
| Jun 9, 2026 | 915.00 | 918.00 | 906.00 | 906.00 | 877.88 | -0.33% | 13,300 |
| Jun 8, 2026 | 919.00 | 919.00 | 909.00 | 909.00 | 880.78 | -0.98% | 11,000 |
| Jun 5, 2026 | 916.00 | 921.00 | 910.00 | 918.00 | 889.50 | 0.44% | 30,400 |
| Jun 4, 2026 | 912.00 | 914.00 | 910.00 | 914.00 | 885.63 | 0.22% | 6,000 |
| Jun 3, 2026 | 906.00 | 915.00 | 906.00 | 912.00 | 883.69 | 0.66% | 14,500 |
| Jun 2, 2026 | 936.00 | 936.00 | 905.00 | 906.00 | 877.88 | -2.69% | 25,300 |
| Jun 1, 2026 | 955.00 | 955.00 | 931.00 | 931.00 | 902.10 | -0.96% | 73,700 |
| May 29, 2026 | 938.00 | 949.00 | 937.00 | 940.00 | 910.82 | - | 15,600 |
| May 28, 2026 | 944.00 | 945.00 | 937.00 | 940.00 | 910.82 | -0.32% | 4,200 |
| May 27, 2026 | 932.00 | 944.00 | 928.00 | 943.00 | 913.73 | 1.18% | 15,200 |
| May 26, 2026 | 931.00 | 932.00 | 922.00 | 932.00 | 903.07 | 1.08% | 10,500 |
| May 25, 2026 | 940.00 | 940.00 | 915.00 | 922.00 | 893.38 | -1.91% | 32,400 |
| May 22, 2026 | 944.00 | 944.00 | 929.00 | 940.00 | 910.82 | 0.64% | 25,700 |
| May 21, 2026 | 946.00 | 946.00 | 922.00 | 934.00 | 905.01 | - | 7,500 |
| May 20, 2026 | 946.00 | 949.00 | 929.00 | 934.00 | 905.01 | -0.95% | 33,000 |
| May 19, 2026 | 958.00 | 958.00 | 941.00 | 943.00 | 913.73 | -0.74% | 17,900 |
| May 18, 2026 | 967.00 | 975.00 | 942.00 | 950.00 | 920.51 | 1.39% | 40,600 |
| May 15, 2026 | 942.00 | 970.00 | 933.00 | 937.00 | 907.91 | -5.07% | 57,600 |
| May 14, 2026 | 993.00 | 995.00 | 987.00 | 987.00 | 956.36 | -0.60% | 4,000 |
| May 13, 2026 | 998.00 | 998.00 | 992.00 | 993.00 | 962.18 | -0.50% | 4,900 |
| May 12, 2026 | 998.00 | 999.00 | 995.00 | 998.00 | 967.02 | - | 7,500 |
| May 11, 2026 | 996.00 | 998.00 | 995.00 | 998.00 | 967.02 | 0.20% | 14,300 |
| May 8, 2026 | 1,000.00 | 1,000.00 | 990.00 | 996.00 | 965.08 | -0.40% | 7,800 |
| May 7, 2026 | 993.00 | 1,001.00 | 991.00 | 1,000.00 | 968.96 | 1.11% | 7,700 |
| May 1, 2026 | 993.00 | 993.00 | 987.00 | 989.00 | 958.30 | -0.30% | 6,900 |
| Apr 30, 2026 | 992.00 | 994.00 | 988.00 | 992.00 | 961.21 | - | 8,500 |
| Apr 28, 2026 | 992.00 | 992.00 | 987.00 | 992.00 | 961.21 | 0.81% | 5,100 |