WILLs Inc. (TYO:4482)
Japan · Delayed Price · Currency is JPY 738.00
+10.00 (1.37%)
Mar 10, 2026, 9:41 AM JST
WILLs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 729.00 | 731.00 | 712.00 | 728.00 | 728.00 | -2.15% | 22,500 |
| Mar 6, 2026 | 744.00 | 744.00 | 738.00 | 744.00 | 744.00 | 1.92% | 10,800 |
| Mar 5, 2026 | 730.00 | 744.00 | 727.00 | 730.00 | 730.00 | 1.11% | 20,200 |
| Mar 4, 2026 | 736.00 | 736.00 | 710.00 | 722.00 | 722.00 | -2.17% | 31,100 |
| Mar 3, 2026 | 748.00 | 763.00 | 738.00 | 738.00 | 738.00 | -1.20% | 16,900 |
| Mar 2, 2026 | 744.00 | 750.00 | 740.00 | 747.00 | 747.00 | -2.35% | 29,400 |
| Feb 27, 2026 | 757.00 | 775.00 | 757.00 | 765.00 | 765.00 | 1.06% | 18,300 |
| Feb 26, 2026 | 759.00 | 775.00 | 749.00 | 757.00 | 757.00 | 0.13% | 14,800 |
| Feb 25, 2026 | 748.00 | 759.00 | 744.00 | 756.00 | 756.00 | 1.07% | 19,000 |
| Feb 24, 2026 | 737.00 | 754.00 | 736.00 | 748.00 | 748.00 | 0.40% | 18,600 |
| Feb 20, 2026 | 769.00 | 769.00 | 732.00 | 745.00 | 745.00 | -1.32% | 27,700 |
| Feb 19, 2026 | 775.00 | 775.00 | 749.00 | 755.00 | 755.00 | -2.71% | 31,400 |
| Feb 18, 2026 | 764.00 | 790.00 | 762.00 | 776.00 | 776.00 | 1.70% | 36,700 |
| Feb 17, 2026 | 767.00 | 772.00 | 724.00 | 763.00 | 763.00 | -7.74% | 97,500 |
| Feb 16, 2026 | 735.00 | 827.00 | 721.00 | 827.00 | 827.00 | 14.86% | 112,900 |
| Feb 13, 2026 | 725.00 | 732.00 | 718.00 | 720.00 | 720.00 | -1.64% | 23,500 |
| Feb 12, 2026 | 735.00 | 747.00 | 727.00 | 732.00 | 732.00 | -0.41% | 26,900 |
| Feb 10, 2026 | 715.00 | 736.00 | 704.00 | 735.00 | 735.00 | 2.94% | 23,400 |
| Feb 9, 2026 | 700.00 | 720.00 | 700.00 | 714.00 | 714.00 | 2.00% | 15,000 |
| Feb 6, 2026 | 705.00 | 706.00 | 700.00 | 700.00 | 700.00 | -0.43% | 12,300 |
| Feb 5, 2026 | 703.00 | 709.00 | 700.00 | 703.00 | 703.00 | - | 17,800 |
| Feb 4, 2026 | 707.00 | 711.00 | 703.00 | 703.00 | 703.00 | -0.71% | 13,700 |
| Feb 3, 2026 | 707.00 | 720.00 | 707.00 | 708.00 | 708.00 | - | 12,700 |
| Feb 2, 2026 | 712.00 | 722.00 | 708.00 | 708.00 | 708.00 | -0.84% | 17,500 |
| Jan 30, 2026 | 716.00 | 721.00 | 713.00 | 714.00 | 714.00 | -0.28% | 8,400 |
| Jan 29, 2026 | 723.00 | 723.00 | 710.00 | 716.00 | 716.00 | -1.24% | 20,700 |
| Jan 28, 2026 | 728.00 | 732.00 | 725.00 | 725.00 | 725.00 | -0.41% | 25,300 |
| Jan 27, 2026 | 734.00 | 734.00 | 728.00 | 728.00 | 728.00 | -0.41% | 6,800 |
| Jan 26, 2026 | 740.00 | 740.00 | 726.00 | 731.00 | 731.00 | -1.62% | 16,800 |
| Jan 23, 2026 | 745.00 | 748.00 | 742.00 | 743.00 | 743.00 | 0.41% | 12,700 |
| Jan 22, 2026 | 740.00 | 742.00 | 735.00 | 740.00 | 740.00 | 0.41% | 15,600 |
| Jan 21, 2026 | 735.00 | 737.00 | 727.00 | 737.00 | 737.00 | - | 9,500 |
| Jan 20, 2026 | 741.00 | 741.00 | 728.00 | 737.00 | 737.00 | -0.27% | 24,500 |
| Jan 19, 2026 | 744.00 | 745.00 | 737.00 | 739.00 | 739.00 | -0.27% | 13,600 |
| Jan 16, 2026 | 739.00 | 745.00 | 736.00 | 741.00 | 741.00 | 0.14% | 13,100 |
| Jan 15, 2026 | 740.00 | 747.00 | 740.00 | 740.00 | 740.00 | - | 17,700 |
| Jan 14, 2026 | 745.00 | 750.00 | 740.00 | 740.00 | 740.00 | -1.60% | 19,500 |
| Jan 13, 2026 | 762.00 | 775.00 | 746.00 | 752.00 | 752.00 | -1.18% | 30,400 |
| Jan 9, 2026 | 761.00 | 765.00 | 761.00 | 761.00 | 761.00 | - | 8,000 |
| Jan 8, 2026 | 766.00 | 774.00 | 761.00 | 761.00 | 761.00 | -1.30% | 15,800 |
| Jan 7, 2026 | 775.00 | 775.00 | 765.00 | 771.00 | 771.00 | -0.26% | 15,900 |
| Jan 6, 2026 | 769.00 | 773.00 | 758.00 | 773.00 | 773.00 | 0.13% | 19,600 |
| Jan 5, 2026 | 787.00 | 788.00 | 770.00 | 772.00 | 772.00 | -2.28% | 21,200 |
| Dec 30, 2025 | 785.00 | 800.00 | 785.00 | 790.00 | 790.00 | 0.64% | 15,800 |
| Dec 29, 2025 | 800.00 | 800.00 | 784.00 | 785.00 | 785.00 | -2.24% | 28,100 |
| Dec 26, 2025 | 809.00 | 815.00 | 803.00 | 803.00 | 796.50 | -0.50% | 54,300 |
| Dec 25, 2025 | 807.00 | 813.00 | 801.00 | 807.00 | 800.47 | -0.12% | 49,800 |
| Dec 24, 2025 | 807.00 | 813.00 | 804.00 | 808.00 | 801.46 | 1.00% | 19,600 |
| Dec 23, 2025 | 810.00 | 813.00 | 799.00 | 800.00 | 793.52 | -0.74% | 17,500 |
| Dec 22, 2025 | 801.00 | 815.00 | 800.00 | 806.00 | 799.48 | 0.50% | 30,500 |