Will Group, Inc. (TYO:6089)
Japan · Delayed Price · Currency is JPY 1,155.00
-40.00 (-3.35%)
Oct 16, 2026, 3:30 PM JST
Will Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,165.00 | 1,179.00 | 1,137.00 | 1,155.00 | 1,155.00 | -3.35% | 101,500 |
| Oct 15, 2026 | 1,121.00 | 1,195.00 | 1,115.00 | 1,195.00 | 1,195.00 | 5.75% | 148,800 |
| Oct 14, 2026 | 1,132.00 | 1,133.00 | 1,122.00 | 1,130.00 | 1,130.00 | -0.26% | 23,400 |
| Oct 13, 2026 | 1,133.00 | 1,138.00 | 1,130.00 | 1,133.00 | 1,133.00 | 0.62% | 26,500 |
| Oct 9, 2026 | 1,120.00 | 1,132.00 | 1,116.00 | 1,126.00 | 1,126.00 | 1.08% | 36,700 |
| Oct 8, 2026 | 1,112.00 | 1,118.00 | 1,108.00 | 1,114.00 | 1,114.00 | -0.71% | 41,600 |
| Oct 7, 2026 | 1,116.00 | 1,126.00 | 1,116.00 | 1,122.00 | 1,122.00 | -0.62% | 23,100 |
| Oct 6, 2026 | 1,122.00 | 1,129.00 | 1,112.00 | 1,129.00 | 1,129.00 | 0.62% | 44,600 |
| Oct 5, 2026 | 1,130.00 | 1,131.00 | 1,118.00 | 1,122.00 | 1,122.00 | -1.15% | 34,700 |
| Oct 2, 2026 | 1,151.00 | 1,151.00 | 1,135.00 | 1,135.00 | 1,135.00 | -2.07% | 36,600 |
| Oct 1, 2026 | 1,153.00 | 1,161.00 | 1,151.00 | 1,159.00 | 1,159.00 | -0.17% | 29,700 |
| Sep 30, 2026 | 1,152.00 | 1,166.00 | 1,143.00 | 1,161.00 | 1,161.00 | 0.69% | 40,300 |
| Sep 29, 2026 | 1,165.00 | 1,165.00 | 1,151.00 | 1,153.00 | 1,153.00 | -1.37% | 40,400 |
| Sep 28, 2026 | 1,171.00 | 1,172.00 | 1,162.00 | 1,169.00 | 1,169.00 | -0.17% | 38,900 |
| Sep 25, 2026 | 1,167.00 | 1,174.00 | 1,167.00 | 1,171.00 | 1,171.00 | 0.34% | 38,200 |
| Sep 24, 2026 | 1,179.00 | 1,182.00 | 1,167.00 | 1,167.00 | 1,167.00 | -0.77% | 53,700 |
| Sep 18, 2026 | 1,168.00 | 1,179.00 | 1,166.00 | 1,176.00 | 1,176.00 | 0.26% | 32,500 |
| Sep 17, 2026 | 1,158.00 | 1,174.00 | 1,158.00 | 1,173.00 | 1,173.00 | 1.12% | 28,700 |
| Sep 16, 2026 | 1,151.00 | 1,165.00 | 1,151.00 | 1,160.00 | 1,160.00 | 0.69% | 23,700 |
| Sep 15, 2026 | 1,149.00 | 1,156.00 | 1,144.00 | 1,152.00 | 1,152.00 | 0.44% | 23,500 |
| Sep 14, 2026 | 1,122.00 | 1,147.00 | 1,122.00 | 1,147.00 | 1,147.00 | 1.87% | 33,100 |
| Sep 11, 2026 | 1,121.00 | 1,133.00 | 1,116.00 | 1,126.00 | 1,126.00 | -0.71% | 46,100 |
| Sep 10, 2026 | 1,122.00 | 1,138.00 | 1,122.00 | 1,134.00 | 1,134.00 | 0.53% | 27,000 |
| Sep 9, 2026 | 1,136.00 | 1,141.00 | 1,127.00 | 1,128.00 | 1,128.00 | -1.05% | 30,600 |
| Sep 8, 2026 | 1,149.00 | 1,150.00 | 1,138.00 | 1,140.00 | 1,140.00 | -1.13% | 32,500 |
| Sep 7, 2026 | 1,165.00 | 1,167.00 | 1,153.00 | 1,153.00 | 1,153.00 | -1.20% | 33,900 |
| Sep 4, 2026 | 1,161.00 | 1,170.00 | 1,158.00 | 1,167.00 | 1,167.00 | - | 34,400 |
| Sep 3, 2026 | 1,180.00 | 1,182.00 | 1,160.00 | 1,167.00 | 1,167.00 | -0.34% | 33,300 |
| Sep 2, 2026 | 1,184.00 | 1,185.00 | 1,168.00 | 1,171.00 | 1,171.00 | -2.09% | 45,500 |
| Sep 1, 2026 | 1,196.00 | 1,202.00 | 1,185.00 | 1,196.00 | 1,196.00 | -0.75% | 74,600 |
| Aug 31, 2026 | 1,186.00 | 1,212.00 | 1,183.00 | 1,205.00 | 1,205.00 | 1.43% | 86,200 |
| Aug 28, 2026 | 1,180.00 | 1,196.00 | 1,177.00 | 1,188.00 | 1,188.00 | 0.68% | 76,600 |
| Aug 27, 2026 | 1,183.00 | 1,194.00 | 1,178.00 | 1,180.00 | 1,180.00 | -0.59% | 62,800 |
| Aug 26, 2026 | 1,180.00 | 1,199.00 | 1,177.00 | 1,187.00 | 1,187.00 | 0.25% | 78,300 |
| Aug 25, 2026 | 1,178.00 | 1,188.00 | 1,175.00 | 1,184.00 | 1,184.00 | 0.51% | 61,300 |
| Aug 24, 2026 | 1,172.00 | 1,183.00 | 1,172.00 | 1,178.00 | 1,178.00 | 0.08% | 46,700 |
| Aug 21, 2026 | 1,180.00 | 1,183.00 | 1,169.00 | 1,177.00 | 1,177.00 | 0.09% | 64,800 |
| Aug 20, 2026 | 1,161.00 | 1,179.00 | 1,153.00 | 1,176.00 | 1,176.00 | 1.20% | 55,500 |
| Aug 19, 2026 | 1,158.00 | 1,168.00 | 1,152.00 | 1,162.00 | 1,162.00 | 0.43% | 57,300 |
| Aug 18, 2026 | 1,152.00 | 1,162.00 | 1,146.00 | 1,157.00 | 1,157.00 | -0.26% | 45,700 |
| Aug 17, 2026 | 1,156.00 | 1,171.00 | 1,138.00 | 1,160.00 | 1,160.00 | -0.17% | 110,500 |
| Aug 14, 2026 | 1,139.00 | 1,162.00 | 1,137.00 | 1,162.00 | 1,162.00 | 2.20% | 82,100 |
| Aug 13, 2026 | 1,145.00 | 1,145.00 | 1,125.00 | 1,137.00 | 1,137.00 | -0.96% | 74,600 |
| Aug 12, 2026 | 1,114.00 | 1,150.00 | 1,110.00 | 1,148.00 | 1,148.00 | 2.96% | 132,100 |
| Aug 10, 2026 | 1,115.00 | 1,125.00 | 1,100.00 | 1,115.00 | 1,115.00 | 4.11% | 70,500 |
| Aug 7, 2026 | 1,068.00 | 1,078.00 | 1,064.00 | 1,071.00 | 1,071.00 | 0.28% | 38,100 |
| Aug 6, 2026 | 1,066.00 | 1,078.00 | 1,063.00 | 1,068.00 | 1,068.00 | 0.19% | 37,300 |
| Aug 5, 2026 | 1,065.00 | 1,072.00 | 1,063.00 | 1,066.00 | 1,066.00 | 0.19% | 23,800 |
| Aug 4, 2026 | 1,072.00 | 1,072.00 | 1,060.00 | 1,064.00 | 1,064.00 | -0.75% | 43,500 |
| Aug 3, 2026 | 1,080.00 | 1,081.00 | 1,068.00 | 1,072.00 | 1,072.00 | -1.02% | 43,600 |