WILLPLUS Holdings Corporation (TYO:3538)
Japan · Delayed Price · Currency is JPY 993.00
-8.00 (-0.80%)
Sep 11, 2026, 3:30 PM JST
WILLPLUS Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,004.00 | 1,005.00 | 996.00 | 997.00 | - | -0.40% | 11,200 |
| Sep 10, 2026 | 1,007.00 | 1,011.00 | 1,001.00 | 1,001.00 | 1,001.00 | -0.40% | 6,000 |
| Sep 9, 2026 | 1,012.00 | 1,012.00 | 1,005.00 | 1,005.00 | 1,005.00 | -0.20% | 6,900 |
| Sep 8, 2026 | 1,012.00 | 1,012.00 | 1,006.00 | 1,007.00 | 1,007.00 | - | 4,400 |
| Sep 7, 2026 | 1,013.00 | 1,014.00 | 1,005.00 | 1,007.00 | 1,007.00 | -0.59% | 13,000 |
| Sep 4, 2026 | 1,012.00 | 1,022.00 | 1,012.00 | 1,013.00 | 1,013.00 | -0.30% | 7,100 |
| Sep 3, 2026 | 1,025.00 | 1,025.00 | 1,016.00 | 1,016.00 | 1,016.00 | -0.39% | 7,600 |
| Sep 2, 2026 | 1,030.00 | 1,031.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.97% | 10,400 |
| Sep 1, 2026 | 1,024.00 | 1,037.00 | 1,024.00 | 1,030.00 | 1,030.00 | 0.59% | 5,300 |
| Aug 31, 2026 | 1,025.00 | 1,034.00 | 1,024.00 | 1,024.00 | 1,024.00 | -0.58% | 13,100 |
| Aug 28, 2026 | 1,034.00 | 1,040.00 | 1,030.00 | 1,030.00 | 1,030.00 | - | 11,600 |
| Aug 27, 2026 | 1,037.00 | 1,037.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.29% | 5,600 |
| Aug 26, 2026 | 1,039.00 | 1,039.00 | 1,030.00 | 1,033.00 | 1,033.00 | 0.29% | 3,300 |
| Aug 25, 2026 | 1,035.00 | 1,035.00 | 1,027.00 | 1,030.00 | 1,030.00 | -0.48% | 9,600 |
| Aug 24, 2026 | 1,033.00 | 1,038.00 | 1,030.00 | 1,035.00 | 1,035.00 | 0.88% | 7,700 |
| Aug 21, 2026 | 1,023.00 | 1,033.00 | 1,023.00 | 1,026.00 | 1,026.00 | - | 4,100 |
| Aug 20, 2026 | 1,019.00 | 1,029.00 | 1,018.00 | 1,026.00 | 1,026.00 | 0.29% | 7,400 |
| Aug 19, 2026 | 1,020.00 | 1,033.00 | 1,015.00 | 1,023.00 | 1,023.00 | -0.10% | 13,400 |
| Aug 18, 2026 | 1,025.00 | 1,034.00 | 1,020.00 | 1,024.00 | 1,024.00 | 0.49% | 11,300 |
| Aug 17, 2026 | 1,043.00 | 1,048.00 | 1,019.00 | 1,019.00 | 1,019.00 | -0.97% | 29,400 |
| Aug 14, 2026 | 1,001.00 | 1,033.00 | 1,000.00 | 1,029.00 | 1,029.00 | 6.41% | 113,600 |
| Aug 13, 2026 | 961.00 | 975.00 | 954.00 | 967.00 | 967.00 | 2.11% | 17,500 |
| Aug 12, 2026 | 940.00 | 948.00 | 934.00 | 947.00 | 947.00 | 1.07% | 7,400 |
| Aug 10, 2026 | 940.00 | 944.00 | 932.00 | 937.00 | 937.00 | -0.32% | 12,200 |
| Aug 7, 2026 | 940.00 | 948.00 | 940.00 | 940.00 | 940.00 | -0.63% | 2,100 |
| Aug 6, 2026 | 954.00 | 955.00 | 946.00 | 946.00 | 946.00 | -0.53% | 8,000 |
| Aug 5, 2026 | 945.00 | 951.00 | 944.00 | 951.00 | 951.00 | 0.85% | 7,300 |
| Aug 4, 2026 | 950.00 | 950.00 | 940.00 | 943.00 | 943.00 | -0.84% | 4,600 |
| Aug 3, 2026 | 960.00 | 960.00 | 939.00 | 951.00 | 951.00 | -0.42% | 10,900 |
| 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 |