WILLs Inc. (TYO:4482)
Japan · Delayed Price · Currency is JPY 827.00
+107.00 (14.86%)
Feb 16, 2026, 3:30 PM JST
WILLs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 792.00 | 802.00 | 788.00 | 802.00 | 795.51 | 1.26% | 9,000 |
| Dec 18, 2025 | 796.00 | 796.00 | 792.00 | 792.00 | 785.59 | -1.00% | 6,800 |
| Dec 17, 2025 | 800.00 | 800.00 | 789.00 | 800.00 | 793.52 | 0.63% | 10,300 |
| Dec 16, 2025 | 799.00 | 800.00 | 792.00 | 795.00 | 788.56 | - | 4,800 |
| Dec 15, 2025 | 785.00 | 801.00 | 785.00 | 795.00 | 788.56 | 1.40% | 7,100 |
| Dec 12, 2025 | 785.00 | 804.00 | 784.00 | 784.00 | 777.65 | -1.63% | 18,100 |
| Dec 11, 2025 | 800.00 | 800.00 | 792.00 | 797.00 | 790.55 | -0.13% | 9,000 |
| Dec 10, 2025 | 790.00 | 798.00 | 790.00 | 798.00 | 791.54 | 2.05% | 9,200 |
| Dec 9, 2025 | 788.00 | 798.00 | 782.00 | 782.00 | 775.67 | -0.76% | 11,400 |
| Dec 8, 2025 | 778.00 | 789.00 | 771.00 | 788.00 | 781.62 | 1.03% | 20,200 |
| Dec 5, 2025 | 795.00 | 795.00 | 779.00 | 780.00 | 773.69 | -1.39% | 21,700 |
| Dec 4, 2025 | 798.00 | 798.00 | 789.00 | 791.00 | 784.60 | -1.49% | 22,000 |
| Dec 3, 2025 | 824.00 | 824.00 | 797.00 | 803.00 | 796.50 | -1.83% | 15,900 |
| Dec 2, 2025 | 805.00 | 818.00 | 797.00 | 818.00 | 811.38 | 1.61% | 13,800 |