Will Group, Inc. (TYO:6089)
Japan · Delayed Price · Currency is JPY 1,016.00
-24.00 (-2.31%)
Jun 18, 2026, 3:30 PM JST
Will Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1,034.00 | 1,035.00 | 1,013.00 | 1,014.00 | - | -2.50% | 36,100 |
| Jun 17, 2026 | 1,030.00 | 1,040.00 | 1,030.00 | 1,040.00 | 1,040.00 | 0.97% | 50,300 |
| Jun 16, 2026 | 1,015.00 | 1,033.00 | 1,011.00 | 1,030.00 | 1,030.00 | 1.28% | 37,600 |
| Jun 15, 2026 | 1,018.00 | 1,025.00 | 1,017.00 | 1,017.00 | 1,017.00 | -0.39% | 30,100 |
| Jun 12, 2026 | 1,015.00 | 1,021.00 | 1,012.00 | 1,021.00 | 1,021.00 | 0.29% | 38,700 |
| Jun 11, 2026 | 1,020.00 | 1,020.00 | 1,008.00 | 1,018.00 | 1,018.00 | 0.10% | 22,700 |
| Jun 10, 2026 | 1,018.00 | 1,027.00 | 1,012.00 | 1,017.00 | 1,017.00 | -0.49% | 24,600 |
| Jun 9, 2026 | 1,012.00 | 1,029.00 | 1,012.00 | 1,022.00 | 1,022.00 | 1.29% | 41,700 |
| Jun 8, 2026 | 1,003.00 | 1,018.00 | 1,000.00 | 1,009.00 | 1,009.00 | -0.79% | 46,000 |
| Jun 5, 2026 | 1,006.00 | 1,024.00 | 1,006.00 | 1,017.00 | 1,017.00 | 1.40% | 29,300 |
| Jun 4, 2026 | 1,004.00 | 1,010.00 | 999.00 | 1,003.00 | 1,003.00 | -1.57% | 30,900 |
| Jun 3, 2026 | 1,003.00 | 1,019.00 | 990.00 | 1,019.00 | 1,019.00 | 1.90% | 68,000 |
| Jun 2, 2026 | 1,003.00 | 1,009.00 | 995.00 | 1,000.00 | 1,000.00 | -0.20% | 83,900 |
| Jun 1, 2026 | 1,025.00 | 1,025.00 | 1,001.00 | 1,002.00 | 1,002.00 | -2.91% | 74,500 |
| May 29, 2026 | 1,027.00 | 1,045.00 | 1,023.00 | 1,032.00 | 1,032.00 | 0.49% | 42,000 |
| May 28, 2026 | 1,021.00 | 1,030.00 | 1,015.00 | 1,027.00 | 1,027.00 | -0.48% | 45,300 |
| May 27, 2026 | 1,024.00 | 1,032.00 | 1,020.00 | 1,032.00 | 1,032.00 | 0.78% | 45,300 |
| May 26, 2026 | 1,019.00 | 1,033.00 | 1,016.00 | 1,024.00 | 1,024.00 | 1.19% | 43,700 |
| May 25, 2026 | 1,020.00 | 1,023.00 | 1,004.00 | 1,012.00 | 1,012.00 | -0.69% | 77,600 |
| May 22, 2026 | 1,018.00 | 1,025.00 | 1,016.00 | 1,019.00 | 1,019.00 | 0.10% | 37,400 |
| May 21, 2026 | 1,030.00 | 1,032.00 | 1,017.00 | 1,018.00 | 1,018.00 | -0.78% | 64,400 |
| May 20, 2026 | 1,037.00 | 1,045.00 | 1,018.00 | 1,026.00 | 1,026.00 | - | 69,300 |
| May 19, 2026 | 1,021.00 | 1,046.00 | 1,020.00 | 1,026.00 | 1,026.00 | 1.48% | 108,500 |
| May 18, 2026 | 1,030.00 | 1,039.00 | 1,011.00 | 1,011.00 | 1,011.00 | -3.53% | 110,300 |
| May 15, 2026 | 1,074.00 | 1,074.00 | 1,033.00 | 1,048.00 | 1,048.00 | -5.07% | 136,700 |
| May 14, 2026 | 1,109.00 | 1,110.00 | 1,095.00 | 1,104.00 | 1,104.00 | -0.54% | 36,900 |
| May 13, 2026 | 1,109.00 | 1,117.00 | 1,108.00 | 1,110.00 | 1,110.00 | 0.82% | 42,500 |
| May 12, 2026 | 1,109.00 | 1,115.00 | 1,099.00 | 1,101.00 | 1,101.00 | -0.09% | 37,800 |
| May 11, 2026 | 1,106.00 | 1,109.00 | 1,097.00 | 1,102.00 | 1,102.00 | -0.63% | 78,700 |
| May 8, 2026 | 1,119.00 | 1,123.00 | 1,103.00 | 1,109.00 | 1,109.00 | -1.16% | 73,700 |
| May 7, 2026 | 1,131.00 | 1,131.00 | 1,116.00 | 1,122.00 | 1,122.00 | 0.09% | 72,600 |
| May 1, 2026 | 1,130.00 | 1,130.00 | 1,115.00 | 1,121.00 | 1,121.00 | -0.27% | 30,200 |
| Apr 30, 2026 | 1,134.00 | 1,136.00 | 1,116.00 | 1,124.00 | 1,124.00 | -2.43% | 70,100 |
| Apr 28, 2026 | 1,129.00 | 1,152.00 | 1,123.00 | 1,152.00 | 1,152.00 | 2.77% | 58,800 |
| Apr 27, 2026 | 1,125.00 | 1,127.00 | 1,116.00 | 1,121.00 | 1,121.00 | -0.36% | 37,400 |
| Apr 24, 2026 | 1,134.00 | 1,138.00 | 1,125.00 | 1,125.00 | 1,125.00 | -0.79% | 32,300 |
| Apr 23, 2026 | 1,142.00 | 1,149.00 | 1,126.00 | 1,134.00 | 1,134.00 | -0.96% | 44,000 |
| Apr 22, 2026 | 1,156.00 | 1,158.00 | 1,145.00 | 1,145.00 | 1,145.00 | -0.95% | 29,100 |
| Apr 21, 2026 | 1,177.00 | 1,177.00 | 1,156.00 | 1,156.00 | 1,156.00 | -1.20% | 33,600 |
| Apr 20, 2026 | 1,179.00 | 1,179.00 | 1,165.00 | 1,170.00 | 1,170.00 | -0.17% | 31,300 |
| Apr 17, 2026 | 1,173.00 | 1,181.00 | 1,170.00 | 1,172.00 | 1,172.00 | 0.09% | 32,400 |
| Apr 16, 2026 | 1,169.00 | 1,178.00 | 1,169.00 | 1,171.00 | 1,171.00 | 0.17% | 17,300 |
| Apr 15, 2026 | 1,173.00 | 1,183.00 | 1,168.00 | 1,169.00 | 1,169.00 | 0.52% | 29,300 |
| Apr 14, 2026 | 1,162.00 | 1,169.00 | 1,158.00 | 1,163.00 | 1,163.00 | 0.52% | 28,400 |
| Apr 13, 2026 | 1,165.00 | 1,173.00 | 1,153.00 | 1,157.00 | 1,157.00 | -0.86% | 38,200 |
| Apr 10, 2026 | 1,180.00 | 1,182.00 | 1,167.00 | 1,167.00 | 1,167.00 | -0.34% | 30,900 |
| Apr 9, 2026 | 1,198.00 | 1,198.00 | 1,171.00 | 1,171.00 | 1,171.00 | -1.76% | 28,300 |
| Apr 8, 2026 | 1,187.00 | 1,194.00 | 1,185.00 | 1,192.00 | 1,192.00 | 1.62% | 46,500 |
| Apr 7, 2026 | 1,173.00 | 1,184.00 | 1,167.00 | 1,173.00 | 1,173.00 | 0.43% | 46,900 |
| Apr 6, 2026 | 1,166.00 | 1,174.00 | 1,166.00 | 1,168.00 | 1,168.00 | 0.34% | 29,900 |