WILLs Inc. (TYO:4482)
Japan · Delayed Price · Currency is JPY 691.00
+6.00 (0.88%)
Aug 12, 2025, 3:30 PM JST
Stronghold Digital Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 661.00 | 679.00 | 661.00 | 665.00 | 665.00 | -3.20% | 93,400 |
| Jun 26, 2025 | 711.00 | 711.00 | 682.00 | 687.00 | 680.50 | 0.15% | 85,900 |
| Jun 25, 2025 | 681.00 | 695.00 | 677.00 | 686.00 | 679.51 | 0.59% | 78,300 |
| Jun 24, 2025 | 696.00 | 696.00 | 681.00 | 682.00 | 675.55 | -0.44% | 37,600 |
| Jun 23, 2025 | 695.00 | 695.00 | 682.00 | 685.00 | 678.52 | -1.58% | 48,200 |
| Jun 20, 2025 | 695.00 | 702.00 | 692.00 | 696.00 | 689.41 | -0.29% | 23,800 |
| Jun 19, 2025 | 699.00 | 701.00 | 694.00 | 698.00 | 691.40 | 0.43% | 23,300 |
| Jun 18, 2025 | 680.00 | 698.00 | 680.00 | 695.00 | 688.42 | 1.91% | 17,600 |
| Jun 17, 2025 | 680.00 | 690.00 | 676.00 | 682.00 | 675.55 | 0.29% | 27,100 |
| Jun 16, 2025 | 701.00 | 701.00 | 680.00 | 680.00 | 673.57 | -3.13% | 25,200 |
| Jun 13, 2025 | 714.00 | 715.00 | 690.00 | 702.00 | 695.36 | -1.54% | 51,300 |
| Jun 12, 2025 | 728.00 | 728.00 | 712.00 | 713.00 | 706.25 | -0.56% | 19,900 |
| Jun 11, 2025 | 724.00 | 735.00 | 717.00 | 717.00 | 710.22 | 0.56% | 39,700 |
| Jun 10, 2025 | 716.00 | 722.00 | 713.00 | 713.00 | 706.25 | -0.14% | 25,900 |
| Jun 9, 2025 | 714.00 | 719.00 | 712.00 | 714.00 | 707.24 | - | 16,000 |
| Jun 6, 2025 | 700.00 | 714.00 | 700.00 | 714.00 | 707.24 | 2.29% | 34,500 |
| Jun 5, 2025 | 699.00 | 700.00 | 694.00 | 698.00 | 691.40 | -0.14% | 41,800 |
| Jun 4, 2025 | 695.00 | 699.00 | 692.00 | 699.00 | 692.39 | 0.29% | 23,100 |
| Jun 3, 2025 | 693.00 | 699.00 | 693.00 | 697.00 | 690.41 | 0.87% | 8,700 |
| Jun 2, 2025 | 689.00 | 692.00 | 685.00 | 691.00 | 684.46 | -0.14% | 7,800 |
| May 30, 2025 | 684.00 | 692.00 | 684.00 | 692.00 | 685.45 | 1.17% | 11,700 |