WILLPLUS Holdings Corporation (TYO:3538)
Japan · Delayed Price · Currency is JPY 955.00
-4.00 (-0.42%)
Jul 31, 2026, 3:30 PM JST
WILLPLUS Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 960.00 | 960.00 | 951.00 | 955.00 | 955.00 | -0.42% | 8,300 |
| Jul 30, 2026 | 949.00 | 959.00 | 945.00 | 959.00 | 959.00 | 0.84% | 10,400 |
| Jul 29, 2026 | 944.00 | 953.00 | 941.00 | 951.00 | 951.00 | 0.63% | 25,100 |
| Jul 28, 2026 | 943.00 | 945.00 | 934.00 | 945.00 | 945.00 | - | 6,600 |
| Jul 27, 2026 | 935.00 | 945.00 | 931.00 | 945.00 | 945.00 | 1.18% | 21,400 |
| Jul 24, 2026 | 941.00 | 941.00 | 930.00 | 934.00 | 934.00 | -0.74% | 7,500 |
| Jul 23, 2026 | 935.00 | 943.00 | 934.00 | 941.00 | 941.00 | 0.97% | 8,800 |
| Jul 22, 2026 | 928.00 | 933.00 | 925.00 | 932.00 | 932.00 | 0.22% | 11,800 |
| Jul 21, 2026 | 927.00 | 937.00 | 927.00 | 930.00 | 930.00 | -0.11% | 17,500 |
| Jul 17, 2026 | 938.00 | 949.00 | 906.00 | 931.00 | 931.00 | -1.17% | 63,100 |
| Jul 16, 2026 | 946.00 | 946.00 | 938.00 | 942.00 | 942.00 | -0.21% | 4,400 |
| Jul 15, 2026 | 954.00 | 954.00 | 941.00 | 944.00 | 944.00 | -0.11% | 13,600 |
| Jul 14, 2026 | 940.00 | 947.00 | 940.00 | 945.00 | 945.00 | 0.53% | 4,800 |
| Jul 13, 2026 | 942.00 | 953.00 | 937.00 | 940.00 | 940.00 | -0.32% | 15,600 |
| 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 |