WILLs Inc. (TYO:4482)
Japan · Delayed Price · Currency is JPY 704.00
-16.00 (-2.22%)
Jul 17, 2026, 3:30 PM JST
WILLs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 715.00 | 719.00 | 711.00 | 711.00 | 711.00 | -1.11% | 8,000 |
| Jul 7, 2026 | 712.00 | 720.00 | 711.00 | 719.00 | 719.00 | 0.56% | 11,200 |
| Jul 6, 2026 | 710.00 | 716.00 | 709.00 | 715.00 | 715.00 | 0.56% | 14,700 |
| Jul 3, 2026 | 710.00 | 716.00 | 705.00 | 711.00 | 711.00 | 0.14% | 14,000 |
| Jul 2, 2026 | 715.00 | 715.00 | 706.00 | 710.00 | 710.00 | -0.70% | 8,900 |
| Jul 1, 2026 | 714.00 | 715.00 | 706.00 | 715.00 | 715.00 | 0.42% | 25,500 |
| Jun 30, 2026 | 716.00 | 716.00 | 706.00 | 712.00 | 712.00 | -0.14% | 14,400 |
| Jun 29, 2026 | 707.00 | 715.00 | 702.00 | 713.00 | 713.00 | 1.71% | 46,100 |
| Jun 26, 2026 | 728.00 | 728.00 | 710.00 | 710.00 | 701.00 | -0.42% | 43,500 |
| Jun 25, 2026 | 711.00 | 737.00 | 710.00 | 713.00 | 703.96 | -0.70% | 55,200 |
| Jun 24, 2026 | 722.00 | 723.00 | 711.00 | 718.00 | 708.90 | -0.42% | 31,900 |
| Jun 23, 2026 | 722.00 | 725.00 | 716.00 | 721.00 | 711.86 | -0.14% | 20,500 |
| Jun 22, 2026 | 713.00 | 737.00 | 713.00 | 722.00 | 712.85 | - | 21,100 |
| Jun 19, 2026 | 721.00 | 740.00 | 720.00 | 722.00 | 712.85 | 0.42% | 24,300 |
| Jun 18, 2026 | 720.00 | 720.00 | 715.00 | 719.00 | 709.89 | -0.14% | 17,300 |
| Jun 17, 2026 | 717.00 | 722.00 | 713.00 | 720.00 | 710.87 | 1.41% | 10,200 |
| Jun 16, 2026 | 722.00 | 722.00 | 710.00 | 710.00 | 701.00 | -1.39% | 7,000 |
| Jun 15, 2026 | 721.00 | 722.00 | 715.00 | 720.00 | 710.87 | - | 12,700 |
| Jun 12, 2026 | 720.00 | 729.00 | 718.00 | 720.00 | 710.87 | - | 24,200 |
| Jun 11, 2026 | 723.00 | 725.00 | 718.00 | 720.00 | 710.87 | 0.14% | 5,900 |
| Jun 10, 2026 | 722.00 | 728.00 | 716.00 | 719.00 | 709.89 | 0.14% | 9,700 |
| Jun 9, 2026 | 726.00 | 726.00 | 705.00 | 718.00 | 708.90 | 0.14% | 31,500 |
| Jun 8, 2026 | 719.00 | 726.00 | 715.00 | 717.00 | 707.91 | -0.55% | 24,100 |
| Jun 5, 2026 | 720.00 | 728.00 | 720.00 | 721.00 | 711.86 | 0.14% | 14,800 |
| Jun 4, 2026 | 724.00 | 725.00 | 720.00 | 720.00 | 710.87 | -0.96% | 15,900 |
| Jun 3, 2026 | 727.00 | 727.00 | 722.00 | 727.00 | 717.78 | - | 20,500 |
| Jun 2, 2026 | 728.00 | 729.00 | 722.00 | 727.00 | 717.78 | -0.55% | 16,600 |
| Jun 1, 2026 | 745.00 | 745.00 | 729.00 | 731.00 | 721.73 | -0.54% | 35,300 |
| May 29, 2026 | 733.00 | 759.00 | 733.00 | 735.00 | 725.68 | 0.27% | 44,400 |
| May 28, 2026 | 735.00 | 737.00 | 731.00 | 733.00 | 723.71 | - | 28,400 |
| May 27, 2026 | 740.00 | 740.00 | 732.00 | 733.00 | 723.71 | -0.95% | 7,800 |
| May 26, 2026 | 740.00 | 742.00 | 739.00 | 740.00 | 730.62 | - | 2,500 |
| May 25, 2026 | 745.00 | 751.00 | 740.00 | 740.00 | 730.62 | -1.33% | 14,300 |
| May 22, 2026 | 737.00 | 754.00 | 737.00 | 750.00 | 740.49 | 1.90% | 12,900 |
| May 21, 2026 | 735.00 | 745.00 | 735.00 | 736.00 | 726.67 | 0.14% | 9,200 |
| May 20, 2026 | 746.00 | 746.00 | 735.00 | 735.00 | 725.68 | -1.47% | 5,000 |
| May 19, 2026 | 748.00 | 750.00 | 739.00 | 746.00 | 736.54 | -0.13% | 8,000 |
| May 18, 2026 | 747.00 | 759.00 | 733.00 | 747.00 | 737.53 | -0.13% | 13,600 |
| May 15, 2026 | 762.00 | 762.00 | 728.00 | 748.00 | 738.52 | -2.09% | 13,400 |
| May 14, 2026 | 756.00 | 797.00 | 755.00 | 764.00 | 754.32 | 0.66% | 23,100 |
| May 13, 2026 | 740.00 | 759.00 | 737.00 | 759.00 | 749.38 | 3.41% | 14,900 |
| May 12, 2026 | 735.00 | 738.00 | 732.00 | 734.00 | 724.70 | 0.55% | 10,300 |
| May 11, 2026 | 726.00 | 732.00 | 726.00 | 730.00 | 720.75 | 0.55% | 8,300 |