WILLs Inc. (TYO:4482)
Japan · Delayed Price · Currency is JPY 720.00
+5.00 (0.70%)
Sep 9, 2025, 2:39 PM JST
WILLs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 727.00 | 727.00 | 722.00 | 725.00 | - | 1.40% | 5,100 |
| Sep 8, 2025 | 720.00 | 723.00 | 715.00 | 715.00 | 715.00 | -0.97% | 10,100 |
| Sep 5, 2025 | 710.00 | 726.00 | 702.00 | 722.00 | 722.00 | 2.41% | 18,700 |
| Sep 4, 2025 | 720.00 | 726.00 | 704.00 | 705.00 | 705.00 | -1.95% | 19,900 |
| Sep 3, 2025 | 733.00 | 733.00 | 713.00 | 719.00 | 719.00 | -1.91% | 13,700 |
| Sep 2, 2025 | 720.00 | 751.00 | 720.00 | 733.00 | 733.00 | 2.37% | 51,300 |
| Sep 1, 2025 | 719.00 | 721.00 | 713.00 | 716.00 | 716.00 | -0.28% | 9,100 |
| Aug 29, 2025 | 717.00 | 722.00 | 710.00 | 718.00 | 718.00 | -0.55% | 22,900 |
| Aug 28, 2025 | 720.00 | 723.00 | 712.00 | 722.00 | 722.00 | 0.42% | 12,900 |
| Aug 27, 2025 | 715.00 | 720.00 | 711.00 | 719.00 | 719.00 | - | 15,000 |
| Aug 26, 2025 | 707.00 | 720.00 | 706.00 | 719.00 | 719.00 | 1.99% | 24,500 |
| Aug 25, 2025 | 703.00 | 708.00 | 700.00 | 705.00 | 705.00 | 0.71% | 14,200 |
| Aug 22, 2025 | 695.00 | 703.00 | 695.00 | 700.00 | 700.00 | 0.57% | 11,500 |
| Aug 21, 2025 | 715.00 | 716.00 | 696.00 | 696.00 | 696.00 | -2.66% | 23,400 |
| Aug 20, 2025 | 701.00 | 716.00 | 695.00 | 715.00 | 715.00 | 2.88% | 35,200 |
| Aug 19, 2025 | 685.00 | 701.00 | 685.00 | 695.00 | 695.00 | 1.16% | 13,800 |
| Aug 18, 2025 | 693.00 | 694.00 | 685.00 | 687.00 | 687.00 | 0.29% | 19,200 |
| Aug 15, 2025 | 714.00 | 714.00 | 670.00 | 685.00 | 685.00 | -3.52% | 46,600 |
| Aug 14, 2025 | 698.00 | 710.00 | 695.00 | 710.00 | 710.00 | 1.72% | 34,300 |
| Aug 13, 2025 | 691.00 | 698.00 | 691.00 | 698.00 | 698.00 | 1.01% | 18,300 |
| Aug 12, 2025 | 695.00 | 695.00 | 690.00 | 691.00 | 691.00 | 0.88% | 10,200 |
| Aug 8, 2025 | 693.00 | 693.00 | 685.00 | 685.00 | 685.00 | 0.15% | 22,800 |
| Aug 7, 2025 | 673.00 | 684.00 | 673.00 | 684.00 | 684.00 | 0.59% | 6,400 |
| Aug 6, 2025 | 677.00 | 680.00 | 674.00 | 680.00 | 680.00 | 0.74% | 4,500 |
| Aug 5, 2025 | 679.00 | 680.00 | 673.00 | 675.00 | 675.00 | 0.30% | 5,300 |
| Aug 4, 2025 | 665.00 | 674.00 | 665.00 | 673.00 | 673.00 | -0.88% | 6,100 |
| Aug 1, 2025 | 665.00 | 682.00 | 665.00 | 679.00 | 679.00 | 1.80% | 16,400 |
| Jul 31, 2025 | 668.00 | 668.00 | 655.00 | 667.00 | 667.00 | 0.30% | 10,500 |
| Jul 30, 2025 | 671.00 | 671.00 | 665.00 | 665.00 | 665.00 | -0.89% | 6,400 |
| Jul 29, 2025 | 670.00 | 677.00 | 668.00 | 671.00 | 671.00 | - | 3,800 |
| Jul 28, 2025 | 675.00 | 680.00 | 671.00 | 671.00 | 671.00 | -1.32% | 11,900 |
| Jul 25, 2025 | 677.00 | 680.00 | 673.00 | 680.00 | 680.00 | 0.89% | 5,300 |
| Jul 24, 2025 | 676.00 | 685.00 | 670.00 | 674.00 | 674.00 | 0.60% | 14,600 |
| Jul 23, 2025 | 673.00 | 678.00 | 666.00 | 670.00 | 670.00 | 0.75% | 14,200 |
| Jul 22, 2025 | 670.00 | 671.00 | 665.00 | 665.00 | 665.00 | -0.30% | 6,700 |
| Jul 18, 2025 | 670.00 | 672.00 | 667.00 | 667.00 | 667.00 | -0.45% | 4,800 |
| Jul 17, 2025 | 667.00 | 673.00 | 667.00 | 670.00 | 670.00 | 0.30% | 6,200 |
| Jul 16, 2025 | 666.00 | 674.00 | 663.00 | 668.00 | 668.00 | 0.45% | 11,700 |
| Jul 15, 2025 | 672.00 | 673.00 | 660.00 | 665.00 | 665.00 | -1.04% | 9,700 |
| Jul 14, 2025 | 670.00 | 672.00 | 662.00 | 672.00 | 672.00 | 0.90% | 6,800 |
| Jul 11, 2025 | 668.00 | 673.00 | 666.00 | 666.00 | 666.00 | -0.30% | 12,900 |
| Jul 10, 2025 | 660.00 | 670.00 | 655.00 | 668.00 | 668.00 | 1.21% | 6,300 |
| Jul 9, 2025 | 652.00 | 660.00 | 652.00 | 660.00 | 660.00 | 0.92% | 8,200 |
| Jul 8, 2025 | 662.00 | 663.00 | 651.00 | 654.00 | 654.00 | -1.36% | 11,500 |
| Jul 7, 2025 | 671.00 | 679.00 | 662.00 | 663.00 | 663.00 | -0.75% | 16,600 |
| Jul 4, 2025 | 670.00 | 670.00 | 665.00 | 668.00 | 668.00 | -0.60% | 8,600 |
| Jul 3, 2025 | 657.00 | 676.00 | 657.00 | 672.00 | 672.00 | 3.07% | 27,500 |
| Jul 2, 2025 | 652.00 | 660.00 | 650.00 | 652.00 | 652.00 | -0.15% | 19,400 |
| Jul 1, 2025 | 655.00 | 660.00 | 649.00 | 653.00 | 653.00 | -0.91% | 24,200 |
| Jun 30, 2025 | 665.00 | 669.00 | 655.00 | 659.00 | 659.00 | -0.90% | 32,200 |