Will Group, Inc. (TYO:6089)
Japan · Delayed Price · Currency is JPY 1,032.00
+8.00 (0.78%)
May 27, 2026, 3:30 PM JST
Will Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 1,168.00 | 1,178.00 | 1,162.00 | 1,164.00 | 1,164.00 | 0.17% | 26,200 |
| Apr 2, 2026 | 1,177.00 | 1,184.00 | 1,161.00 | 1,162.00 | 1,162.00 | -1.02% | 36,600 |
| Apr 1, 2026 | 1,180.00 | 1,183.00 | 1,172.00 | 1,174.00 | 1,174.00 | 0.95% | 49,300 |
| Mar 31, 2026 | 1,170.00 | 1,178.00 | 1,161.00 | 1,163.00 | 1,163.00 | -1.11% | 68,600 |
| Mar 30, 2026 | 1,142.00 | 1,177.00 | 1,140.00 | 1,176.00 | 1,176.00 | -2.16% | 435,000 |
| Mar 27, 2026 | 1,236.00 | 1,246.00 | 1,222.00 | 1,246.00 | 1,202.00 | 1.05% | 372,700 |
| Mar 26, 2026 | 1,232.00 | 1,240.00 | 1,221.00 | 1,233.00 | 1,189.46 | 0.24% | 124,800 |
| Mar 25, 2026 | 1,231.00 | 1,235.00 | 1,223.00 | 1,230.00 | 1,186.57 | 1.91% | 97,200 |
| Mar 24, 2026 | 1,219.00 | 1,225.00 | 1,203.00 | 1,207.00 | 1,164.38 | 0.84% | 159,100 |
| Mar 23, 2026 | 1,241.00 | 1,241.00 | 1,197.00 | 1,197.00 | 1,154.73 | -1.40% | 155,600 |
| Mar 19, 2026 | 1,222.00 | 1,228.00 | 1,214.00 | 1,214.00 | 1,171.13 | -1.22% | 72,800 |
| Mar 18, 2026 | 1,231.00 | 1,232.00 | 1,222.00 | 1,229.00 | 1,185.60 | 0.49% | 91,100 |
| Mar 17, 2026 | 1,236.00 | 1,238.00 | 1,223.00 | 1,223.00 | 1,179.81 | -0.16% | 53,300 |
| Mar 16, 2026 | 1,230.00 | 1,230.00 | 1,221.00 | 1,225.00 | 1,181.74 | -0.41% | 60,100 |
| Mar 13, 2026 | 1,218.00 | 1,231.00 | 1,218.00 | 1,230.00 | 1,186.57 | -0.16% | 55,700 |
| Mar 12, 2026 | 1,247.00 | 1,247.00 | 1,223.00 | 1,232.00 | 1,188.49 | -1.20% | 71,300 |