WILLs Inc. (TYO:4482)
Japan · Delayed Price · Currency is JPY 748.00
-16.00 (-2.09%)
May 15, 2026, 3:30 PM JST
WILLs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 762.00 | 762.00 | 728.00 | 748.00 | 748.00 | -2.09% | 13,400 |
| May 14, 2026 | 756.00 | 797.00 | 755.00 | 764.00 | 764.00 | 0.66% | 23,100 |
| May 13, 2026 | 740.00 | 759.00 | 737.00 | 759.00 | 759.00 | 3.41% | 14,900 |
| May 12, 2026 | 735.00 | 738.00 | 732.00 | 734.00 | 734.00 | 0.55% | 10,300 |
| May 11, 2026 | 726.00 | 732.00 | 726.00 | 730.00 | 730.00 | 0.55% | 8,300 |
| May 8, 2026 | 740.00 | 740.00 | 720.00 | 726.00 | 726.00 | -1.89% | 16,200 |
| May 7, 2026 | 751.00 | 757.00 | 740.00 | 740.00 | 740.00 | -0.80% | 8,600 |
| May 1, 2026 | 739.00 | 747.00 | 739.00 | 746.00 | 746.00 | 0.95% | 4,300 |
| Apr 30, 2026 | 731.00 | 739.00 | 730.00 | 739.00 | 739.00 | 0.68% | 9,800 |
| Apr 28, 2026 | 726.00 | 734.00 | 724.00 | 734.00 | 734.00 | 0.96% | 4,800 |
| Apr 27, 2026 | 736.00 | 736.00 | 721.00 | 727.00 | 727.00 | -0.14% | 8,500 |
| Apr 24, 2026 | 740.00 | 740.00 | 727.00 | 728.00 | 728.00 | -0.55% | 3,400 |
| Apr 23, 2026 | 736.00 | 749.00 | 725.00 | 732.00 | 732.00 | -0.54% | 8,600 |
| Apr 22, 2026 | 745.00 | 745.00 | 733.00 | 736.00 | 736.00 | -0.41% | 17,200 |
| Apr 21, 2026 | 742.00 | 746.00 | 739.00 | 739.00 | 739.00 | -0.40% | 6,400 |
| Apr 20, 2026 | 737.00 | 755.00 | 735.00 | 742.00 | 742.00 | 0.68% | 9,400 |
| Apr 17, 2026 | 744.00 | 748.00 | 737.00 | 737.00 | 737.00 | -0.81% | 8,100 |
| Apr 16, 2026 | 739.00 | 748.00 | 739.00 | 743.00 | 743.00 | 0.68% | 14,300 |
| Apr 15, 2026 | 738.00 | 739.00 | 735.00 | 738.00 | 738.00 | 0.54% | 3,700 |
| Apr 14, 2026 | 731.00 | 737.00 | 724.00 | 734.00 | 734.00 | 0.69% | 9,400 |
| Apr 13, 2026 | 738.00 | 738.00 | 724.00 | 729.00 | 729.00 | -0.68% | 13,700 |
| Apr 10, 2026 | 741.00 | 743.00 | 729.00 | 734.00 | 734.00 | -0.14% | 7,100 |
| Apr 9, 2026 | 738.00 | 741.00 | 735.00 | 735.00 | 735.00 | -1.08% | 3,200 |
| Apr 8, 2026 | 745.00 | 745.00 | 740.00 | 743.00 | 743.00 | 1.50% | 9,800 |
| Apr 7, 2026 | 724.00 | 739.00 | 724.00 | 732.00 | 732.00 | - | 7,400 |
| Apr 6, 2026 | 719.00 | 737.00 | 719.00 | 732.00 | 732.00 | -0.27% | 17,200 |
| Apr 3, 2026 | 725.00 | 736.00 | 725.00 | 734.00 | 734.00 | 1.10% | 7,200 |
| Apr 2, 2026 | 728.00 | 749.00 | 723.00 | 726.00 | 726.00 | 0.69% | 14,000 |
| Apr 1, 2026 | 712.00 | 734.00 | 712.00 | 721.00 | 721.00 | 1.69% | 7,500 |
| Mar 31, 2026 | 727.00 | 727.00 | 704.00 | 709.00 | 709.00 | -0.42% | 11,000 |
| Mar 30, 2026 | 708.00 | 722.00 | 698.00 | 712.00 | 712.00 | -1.11% | 29,700 |
| Mar 27, 2026 | 702.00 | 720.00 | 702.00 | 720.00 | 720.00 | 1.98% | 7,300 |
| Mar 26, 2026 | 714.00 | 719.00 | 704.00 | 706.00 | 706.00 | - | 26,500 |
| Mar 25, 2026 | 701.00 | 725.00 | 701.00 | 706.00 | 706.00 | 0.86% | 21,800 |
| Mar 24, 2026 | 702.00 | 708.00 | 700.00 | 700.00 | 700.00 | -0.14% | 16,200 |
| Mar 23, 2026 | 696.00 | 713.00 | 690.00 | 701.00 | 701.00 | -1.13% | 45,100 |
| Mar 19, 2026 | 715.00 | 719.00 | 709.00 | 709.00 | 709.00 | -1.80% | 11,000 |
| Mar 18, 2026 | 720.00 | 725.00 | 713.00 | 722.00 | 722.00 | 1.12% | 3,300 |
| Mar 17, 2026 | 720.00 | 723.00 | 714.00 | 714.00 | 714.00 | -1.38% | 6,000 |
| Mar 16, 2026 | 716.00 | 724.00 | 709.00 | 724.00 | 724.00 | 1.26% | 12,500 |
| Mar 13, 2026 | 711.00 | 718.00 | 711.00 | 715.00 | 715.00 | -0.56% | 24,600 |
| Mar 12, 2026 | 727.00 | 735.00 | 715.00 | 719.00 | 719.00 | -2.84% | 17,100 |
| Mar 11, 2026 | 742.00 | 742.00 | 731.00 | 740.00 | 740.00 | 0.95% | 10,500 |
| Mar 10, 2026 | 738.00 | 738.00 | 727.00 | 733.00 | 733.00 | 0.69% | 9,400 |
| Mar 9, 2026 | 729.00 | 731.00 | 712.00 | 728.00 | 728.00 | -2.15% | 22,500 |
| Mar 6, 2026 | 744.00 | 744.00 | 738.00 | 744.00 | 744.00 | 1.92% | 10,800 |
| Mar 5, 2026 | 730.00 | 744.00 | 727.00 | 730.00 | 730.00 | 1.11% | 20,200 |
| Mar 4, 2026 | 736.00 | 736.00 | 710.00 | 722.00 | 722.00 | -2.17% | 31,100 |
| Mar 3, 2026 | 748.00 | 763.00 | 738.00 | 738.00 | 738.00 | -1.20% | 16,900 |
| Mar 2, 2026 | 744.00 | 750.00 | 740.00 | 747.00 | 747.00 | -2.35% | 29,400 |