WILLs Inc. (TYO:4482)
Japan · Delayed Price · Currency is JPY 745.00
+4.00 (0.54%)
Sep 18, 2026, 3:30 PM JST
WILLs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 747.00 | 747.00 | 738.00 | 745.00 | 745.00 | 0.54% | 9,400 |
| Sep 17, 2026 | 746.00 | 750.00 | 739.00 | 741.00 | 741.00 | -1.07% | 8,800 |
| Sep 16, 2026 | 749.00 | 749.00 | 743.00 | 749.00 | 749.00 | 0.13% | 5,700 |
| Sep 15, 2026 | 744.00 | 748.00 | 742.00 | 748.00 | 748.00 | 1.22% | 5,200 |
| Sep 14, 2026 | 739.00 | 745.00 | 739.00 | 739.00 | 739.00 | - | 2,400 |
| Sep 11, 2026 | 748.00 | 748.00 | 739.00 | 739.00 | 739.00 | -1.07% | 8,200 |
| Sep 10, 2026 | 741.00 | 747.00 | 737.00 | 747.00 | 747.00 | 0.13% | 8,600 |
| Sep 9, 2026 | 742.00 | 746.00 | 735.00 | 746.00 | 746.00 | 0.40% | 6,500 |
| Sep 8, 2026 | 740.00 | 744.00 | 732.00 | 743.00 | 743.00 | 0.41% | 6,000 |
| Sep 7, 2026 | 742.00 | 744.00 | 733.00 | 740.00 | 740.00 | 0.68% | 7,800 |
| Sep 4, 2026 | 741.00 | 741.00 | 733.00 | 735.00 | 735.00 | -0.81% | 3,700 |
| Sep 3, 2026 | 740.00 | 741.00 | 733.00 | 741.00 | 741.00 | 0.54% | 4,900 |
| Sep 2, 2026 | 736.00 | 738.00 | 732.00 | 737.00 | 737.00 | 0.27% | 6,900 |
| Sep 1, 2026 | 740.00 | 740.00 | 735.00 | 735.00 | 735.00 | -0.27% | 4,800 |
| Aug 31, 2026 | 729.00 | 737.00 | 729.00 | 737.00 | 737.00 | 1.10% | 15,300 |
| Aug 28, 2026 | 737.00 | 738.00 | 722.00 | 729.00 | 729.00 | -0.82% | 15,800 |
| Aug 27, 2026 | 732.00 | 735.00 | 729.00 | 735.00 | 735.00 | 0.82% | 4,400 |
| Aug 26, 2026 | 733.00 | 733.00 | 729.00 | 729.00 | 729.00 | -0.27% | 9,200 |
| Aug 25, 2026 | 730.00 | 731.00 | 728.00 | 731.00 | 731.00 | 0.27% | 15,600 |
| Aug 24, 2026 | 728.00 | 729.00 | 726.00 | 729.00 | 729.00 | 0.14% | 8,700 |
| Aug 21, 2026 | 729.00 | 730.00 | 728.00 | 728.00 | 728.00 | -0.95% | 1,600 |
| Aug 20, 2026 | 729.00 | 738.00 | 728.00 | 735.00 | 735.00 | 0.82% | 5,300 |
| Aug 19, 2026 | 729.00 | 735.00 | 721.00 | 729.00 | 729.00 | -0.27% | 18,700 |
| Aug 18, 2026 | 731.00 | 736.00 | 730.00 | 731.00 | 731.00 | -0.54% | 10,300 |
| Aug 17, 2026 | 737.00 | 739.00 | 731.00 | 735.00 | 735.00 | -0.27% | 13,400 |
| Aug 14, 2026 | 742.00 | 742.00 | 727.00 | 737.00 | 737.00 | 1.10% | 12,800 |
| Aug 13, 2026 | 744.00 | 755.00 | 726.00 | 729.00 | 729.00 | -2.02% | 31,300 |
| Aug 12, 2026 | 729.00 | 744.00 | 729.00 | 744.00 | 744.00 | 2.34% | 11,900 |
| Aug 10, 2026 | 719.00 | 736.00 | 718.00 | 727.00 | 727.00 | 0.69% | 24,900 |
| Aug 7, 2026 | 717.00 | 726.00 | 716.00 | 722.00 | 722.00 | 0.70% | 5,400 |
| Aug 6, 2026 | 724.00 | 729.00 | 717.00 | 717.00 | 717.00 | -1.38% | 11,500 |
| Aug 5, 2026 | 717.00 | 727.00 | 715.00 | 727.00 | 727.00 | 1.82% | 7,100 |
| Aug 4, 2026 | 715.00 | 716.00 | 711.00 | 714.00 | 714.00 | 0.28% | 6,500 |
| Aug 3, 2026 | 713.00 | 714.00 | 705.00 | 712.00 | 712.00 | 0.28% | 8,200 |
| Jul 31, 2026 | 709.00 | 719.00 | 709.00 | 710.00 | 710.00 | -0.28% | 8,500 |
| Jul 30, 2026 | 723.00 | 723.00 | 710.00 | 712.00 | 712.00 | -1.52% | 20,800 |
| Jul 29, 2026 | 723.00 | 728.00 | 719.00 | 723.00 | 723.00 | - | 12,800 |
| Jul 28, 2026 | 728.00 | 728.00 | 720.00 | 723.00 | 723.00 | -0.69% | 6,900 |
| Jul 27, 2026 | 722.00 | 729.00 | 720.00 | 728.00 | 728.00 | 1.11% | 17,700 |
| Jul 24, 2026 | 718.00 | 720.00 | 717.00 | 720.00 | 720.00 | 0.28% | 5,800 |
| Jul 23, 2026 | 705.00 | 719.00 | 705.00 | 718.00 | 718.00 | 1.99% | 11,900 |
| Jul 22, 2026 | 707.00 | 711.00 | 704.00 | 704.00 | 704.00 | -0.98% | 13,700 |
| Jul 21, 2026 | 707.00 | 711.00 | 704.00 | 711.00 | 711.00 | 0.99% | 11,800 |
| Jul 17, 2026 | 714.00 | 717.00 | 704.00 | 704.00 | 704.00 | -2.22% | 20,700 |
| Jul 16, 2026 | 720.00 | 721.00 | 713.00 | 720.00 | 720.00 | 0.56% | 9,800 |
| Jul 15, 2026 | 720.00 | 721.00 | 716.00 | 716.00 | 716.00 | -0.56% | 4,100 |
| Jul 14, 2026 | 713.00 | 720.00 | 713.00 | 720.00 | 720.00 | 0.28% | 4,400 |
| Jul 13, 2026 | 713.00 | 718.00 | 712.00 | 718.00 | 718.00 | 0.14% | 4,500 |
| Jul 10, 2026 | 709.00 | 720.00 | 709.00 | 717.00 | 717.00 | 1.13% | 6,500 |
| Jul 9, 2026 | 714.00 | 714.00 | 709.00 | 709.00 | 709.00 | -0.28% | 8,100 |