WILLPLUS Holdings Corporation (TYO:3538)
Japan · Delayed Price · Currency is JPY 916.00
-15.00 (-1.61%)
Jun 2, 2026, 10:44 AM JST
WILLPLUS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 955.00 | 955.00 | 931.00 | 931.00 | 931.00 | -0.96% | 73,700 |
| May 29, 2026 | 938.00 | 949.00 | 937.00 | 940.00 | 940.00 | - | 15,600 |
| May 28, 2026 | 944.00 | 945.00 | 937.00 | 940.00 | 940.00 | -0.32% | 4,200 |
| May 27, 2026 | 932.00 | 944.00 | 928.00 | 943.00 | 943.00 | 1.18% | 15,200 |
| May 26, 2026 | 931.00 | 932.00 | 922.00 | 932.00 | 932.00 | 1.08% | 10,500 |
| May 25, 2026 | 940.00 | 940.00 | 915.00 | 922.00 | 922.00 | -1.91% | 32,400 |
| May 22, 2026 | 944.00 | 944.00 | 929.00 | 940.00 | 940.00 | 0.64% | 25,700 |
| May 21, 2026 | 946.00 | 946.00 | 922.00 | 934.00 | 934.00 | - | 7,500 |
| May 20, 2026 | 946.00 | 949.00 | 929.00 | 934.00 | 934.00 | -0.95% | 33,000 |
| May 19, 2026 | 958.00 | 958.00 | 941.00 | 943.00 | 943.00 | -0.74% | 17,900 |
| May 18, 2026 | 967.00 | 975.00 | 942.00 | 950.00 | 950.00 | 1.39% | 40,600 |
| May 15, 2026 | 942.00 | 970.00 | 933.00 | 937.00 | 937.00 | -5.07% | 57,600 |
| May 14, 2026 | 993.00 | 995.00 | 987.00 | 987.00 | 987.00 | -0.60% | 4,000 |
| May 13, 2026 | 998.00 | 998.00 | 992.00 | 993.00 | 993.00 | -0.50% | 4,900 |
| May 12, 2026 | 998.00 | 999.00 | 995.00 | 998.00 | 998.00 | - | 7,500 |
| May 11, 2026 | 996.00 | 998.00 | 995.00 | 998.00 | 998.00 | 0.20% | 14,300 |
| May 8, 2026 | 1,000.00 | 1,000.00 | 990.00 | 996.00 | 996.00 | -0.40% | 7,800 |
| May 7, 2026 | 993.00 | 1,001.00 | 991.00 | 1,000.00 | 1,000.00 | 1.11% | 7,700 |
| May 1, 2026 | 993.00 | 993.00 | 987.00 | 989.00 | 989.00 | -0.30% | 6,900 |
| Apr 30, 2026 | 992.00 | 994.00 | 988.00 | 992.00 | 992.00 | - | 8,500 |
| Apr 28, 2026 | 992.00 | 992.00 | 987.00 | 992.00 | 992.00 | 0.81% | 5,100 |
| Apr 27, 2026 | 997.00 | 998.00 | 984.00 | 984.00 | 984.00 | -1.30% | 18,100 |
| Apr 24, 2026 | 1,002.00 | 1,004.00 | 997.00 | 997.00 | 997.00 | -0.70% | 7,900 |
| Apr 23, 2026 | 1,004.00 | 1,008.00 | 997.00 | 1,004.00 | 1,004.00 | -0.10% | 19,200 |
| Apr 22, 2026 | 1,011.00 | 1,011.00 | 1,001.00 | 1,005.00 | 1,005.00 | -0.79% | 8,800 |
| Apr 21, 2026 | 1,021.00 | 1,021.00 | 1,010.00 | 1,013.00 | 1,013.00 | -0.39% | 14,700 |
| Apr 20, 2026 | 1,019.00 | 1,024.00 | 1,017.00 | 1,017.00 | 1,017.00 | -0.10% | 3,700 |
| Apr 17, 2026 | 1,024.00 | 1,024.00 | 1,018.00 | 1,018.00 | 1,018.00 | -0.59% | 4,000 |
| Apr 16, 2026 | 1,019.00 | 1,025.00 | 1,018.00 | 1,024.00 | 1,024.00 | 1.09% | 9,700 |
| Apr 15, 2026 | 1,035.00 | 1,035.00 | 1,011.00 | 1,013.00 | 1,013.00 | -0.20% | 24,600 |
| Apr 14, 2026 | 1,020.00 | 1,028.00 | 1,009.00 | 1,015.00 | 1,015.00 | -0.20% | 24,500 |
| Apr 13, 2026 | 1,031.00 | 1,031.00 | 1,017.00 | 1,017.00 | 1,017.00 | -1.07% | 13,100 |
| Apr 10, 2026 | 1,045.00 | 1,045.00 | 1,028.00 | 1,028.00 | 1,028.00 | -0.96% | 14,900 |
| Apr 9, 2026 | 1,050.00 | 1,052.00 | 1,037.00 | 1,038.00 | 1,038.00 | -0.38% | 4,100 |
| Apr 8, 2026 | 1,050.00 | 1,050.00 | 1,040.00 | 1,042.00 | 1,042.00 | 0.29% | 8,600 |
| Apr 7, 2026 | 1,043.00 | 1,043.00 | 1,036.00 | 1,039.00 | 1,039.00 | 0.39% | 4,000 |
| Apr 6, 2026 | 1,038.00 | 1,048.00 | 1,034.00 | 1,035.00 | 1,035.00 | -0.86% | 5,800 |
| Apr 3, 2026 | 1,042.00 | 1,046.00 | 1,039.00 | 1,044.00 | 1,044.00 | -0.10% | 7,900 |
| Apr 2, 2026 | 1,044.00 | 1,049.00 | 1,032.00 | 1,045.00 | 1,045.00 | -0.19% | 7,700 |
| Apr 1, 2026 | 1,031.00 | 1,047.00 | 1,028.00 | 1,047.00 | 1,047.00 | 2.55% | 12,200 |
| 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 |