Will Group, Inc. (TYO:6089)
Japan · Delayed Price · Currency is JPY 1,202.00
-3.00 (-0.25%)
Jan 23, 2026, 3:30 PM JST
Will Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,198.00 | 1,210.00 | 1,194.00 | 1,205.00 | 1,205.00 | 1.95% | 31,300 |
| Jan 21, 2026 | 1,200.00 | 1,200.00 | 1,182.00 | 1,182.00 | 1,182.00 | -1.83% | 66,300 |
| Jan 20, 2026 | 1,217.00 | 1,220.00 | 1,203.00 | 1,204.00 | 1,204.00 | -1.07% | 38,200 |
| Jan 19, 2026 | 1,222.00 | 1,225.00 | 1,211.00 | 1,217.00 | 1,217.00 | -0.41% | 39,300 |
| Jan 16, 2026 | 1,215.00 | 1,222.00 | 1,209.00 | 1,222.00 | 1,222.00 | 0.83% | 40,200 |
| Jan 15, 2026 | 1,206.00 | 1,216.00 | 1,206.00 | 1,212.00 | 1,212.00 | 0.08% | 28,800 |
| Jan 14, 2026 | 1,206.00 | 1,212.00 | 1,200.00 | 1,211.00 | 1,211.00 | 0.75% | 32,400 |
| Jan 13, 2026 | 1,212.00 | 1,216.00 | 1,198.00 | 1,202.00 | 1,202.00 | -0.08% | 50,600 |
| Jan 9, 2026 | 1,196.00 | 1,210.00 | 1,196.00 | 1,203.00 | 1,203.00 | 1.26% | 38,700 |
| Jan 8, 2026 | 1,199.00 | 1,203.00 | 1,188.00 | 1,188.00 | 1,188.00 | -0.92% | 53,700 |
| Jan 7, 2026 | 1,202.00 | 1,208.00 | 1,197.00 | 1,199.00 | 1,199.00 | -0.25% | 45,700 |
| Jan 6, 2026 | 1,191.00 | 1,208.00 | 1,190.00 | 1,202.00 | 1,202.00 | 1.61% | 67,600 |
| Jan 5, 2026 | 1,203.00 | 1,206.00 | 1,177.00 | 1,183.00 | 1,183.00 | -1.17% | 165,900 |
| Dec 30, 2025 | 1,184.00 | 1,205.00 | 1,182.00 | 1,197.00 | 1,197.00 | 0.84% | 253,000 |
| Dec 29, 2025 | 1,170.00 | 1,187.00 | 1,169.00 | 1,187.00 | 1,187.00 | 1.98% | 407,600 |
| Dec 26, 2025 | 1,161.00 | 1,165.00 | 1,158.00 | 1,164.00 | 1,164.00 | 0.43% | 81,800 |
| Dec 25, 2025 | 1,150.00 | 1,160.00 | 1,147.00 | 1,159.00 | 1,159.00 | 0.96% | 43,400 |
| Dec 24, 2025 | 1,139.00 | 1,150.00 | 1,139.00 | 1,148.00 | 1,148.00 | 0.70% | 44,600 |
| Dec 23, 2025 | 1,112.00 | 1,142.00 | 1,109.00 | 1,140.00 | 1,140.00 | 0.62% | 133,900 |
| Dec 22, 2025 | 1,149.00 | 1,149.00 | 1,132.00 | 1,133.00 | 1,133.00 | -0.61% | 53,400 |
| Dec 19, 2025 | 1,121.00 | 1,140.00 | 1,119.00 | 1,140.00 | 1,140.00 | 1.33% | 71,800 |
| Dec 18, 2025 | 1,124.00 | 1,127.00 | 1,121.00 | 1,125.00 | 1,125.00 | -0.27% | 51,400 |
| Dec 17, 2025 | 1,138.00 | 1,139.00 | 1,126.00 | 1,128.00 | 1,128.00 | -0.27% | 24,200 |
| Dec 16, 2025 | 1,144.00 | 1,146.00 | 1,131.00 | 1,131.00 | 1,131.00 | -0.79% | 46,600 |
| Dec 15, 2025 | 1,126.00 | 1,140.00 | 1,125.00 | 1,140.00 | 1,140.00 | 1.51% | 40,700 |
| Dec 12, 2025 | 1,136.00 | 1,137.00 | 1,123.00 | 1,123.00 | 1,123.00 | 0.09% | 35,100 |
| Dec 11, 2025 | 1,140.00 | 1,141.00 | 1,122.00 | 1,122.00 | 1,122.00 | -1.32% | 41,000 |
| Dec 10, 2025 | 1,146.00 | 1,146.00 | 1,135.00 | 1,137.00 | 1,137.00 | 0.18% | 26,400 |
| Dec 9, 2025 | 1,140.00 | 1,143.00 | 1,135.00 | 1,135.00 | 1,135.00 | -0.70% | 17,500 |
| Dec 8, 2025 | 1,148.00 | 1,148.00 | 1,137.00 | 1,143.00 | 1,143.00 | 0.35% | 36,000 |
| Dec 5, 2025 | 1,143.00 | 1,147.00 | 1,134.00 | 1,139.00 | 1,139.00 | -0.61% | 28,600 |
| Dec 4, 2025 | 1,135.00 | 1,149.00 | 1,129.00 | 1,146.00 | 1,146.00 | 1.33% | 46,400 |
| Dec 3, 2025 | 1,148.00 | 1,149.00 | 1,131.00 | 1,131.00 | 1,131.00 | -1.57% | 51,700 |
| Dec 2, 2025 | 1,157.00 | 1,158.00 | 1,148.00 | 1,149.00 | 1,149.00 | -0.52% | 38,200 |
| Dec 1, 2025 | 1,168.00 | 1,174.00 | 1,151.00 | 1,155.00 | 1,155.00 | -1.03% | 51,400 |
| Nov 28, 2025 | 1,157.00 | 1,167.00 | 1,155.00 | 1,167.00 | 1,167.00 | 0.86% | 53,600 |
| Nov 27, 2025 | 1,162.00 | 1,162.00 | 1,148.00 | 1,157.00 | 1,157.00 | -0.43% | 54,300 |
| Nov 26, 2025 | 1,165.00 | 1,173.00 | 1,158.00 | 1,162.00 | 1,162.00 | - | 57,300 |
| Nov 25, 2025 | 1,145.00 | 1,165.00 | 1,145.00 | 1,162.00 | 1,162.00 | 1.48% | 110,000 |
| Nov 21, 2025 | 1,139.00 | 1,145.00 | 1,129.00 | 1,145.00 | 1,145.00 | 2.51% | 298,900 |
| Nov 20, 2025 | 1,085.00 | 1,119.00 | 1,085.00 | 1,117.00 | 1,117.00 | 2.76% | 50,800 |
| Nov 19, 2025 | 1,080.00 | 1,093.00 | 1,076.00 | 1,087.00 | 1,087.00 | 0.83% | 49,400 |
| Nov 18, 2025 | 1,081.00 | 1,090.00 | 1,077.00 | 1,078.00 | 1,078.00 | -0.28% | 37,000 |
| Nov 17, 2025 | 1,081.00 | 1,088.00 | 1,077.00 | 1,081.00 | 1,081.00 | 0.09% | 33,500 |
| Nov 14, 2025 | 1,077.00 | 1,084.00 | 1,074.00 | 1,080.00 | 1,080.00 | -0.64% | 16,700 |
| Nov 13, 2025 | 1,080.00 | 1,088.00 | 1,070.00 | 1,087.00 | 1,087.00 | 0.09% | 27,900 |
| Nov 12, 2025 | 1,080.00 | 1,092.00 | 1,078.00 | 1,086.00 | 1,086.00 | -0.55% | 46,300 |
| Nov 11, 2025 | 1,081.00 | 1,092.00 | 1,071.00 | 1,092.00 | 1,092.00 | 0.74% | 48,900 |
| Nov 10, 2025 | 1,088.00 | 1,094.00 | 1,073.00 | 1,084.00 | 1,084.00 | 5.45% | 80,200 |
| Nov 7, 2025 | 1,032.00 | 1,032.00 | 1,020.00 | 1,028.00 | 1,028.00 | - | 13,400 |