Will Group, Inc. (TYO:6089)
Japan · Delayed Price · Currency is JPY 1,153.00
-14.00 (-1.20%)
Sep 7, 2026, 3:30 PM JST
Will Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 50,800 |
| 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 |
| Jul 31, 2026 | 1,100.00 | 1,105.00 | 1,082.00 | 1,083.00 | 1,083.00 | -2.08% | 35,200 |
| Jul 30, 2026 | 1,115.00 | 1,115.00 | 1,099.00 | 1,106.00 | 1,106.00 | -0.81% | 53,000 |
| Jul 29, 2026 | 1,090.00 | 1,116.00 | 1,088.00 | 1,115.00 | 1,115.00 | 2.29% | 52,700 |
| Jul 28, 2026 | 1,100.00 | 1,100.00 | 1,084.00 | 1,090.00 | 1,090.00 | -0.91% | 39,700 |
| Jul 27, 2026 | 1,098.00 | 1,108.00 | 1,096.00 | 1,100.00 | 1,100.00 | 0.27% | 29,300 |
| Jul 24, 2026 | 1,083.00 | 1,098.00 | 1,080.00 | 1,097.00 | 1,097.00 | 0.73% | 36,400 |
| Jul 23, 2026 | 1,085.00 | 1,091.00 | 1,082.00 | 1,089.00 | 1,089.00 | -0.27% | 29,400 |
| Jul 22, 2026 | 1,096.00 | 1,096.00 | 1,084.00 | 1,092.00 | 1,092.00 | 0.18% | 41,200 |
| Jul 21, 2026 | 1,087.00 | 1,098.00 | 1,086.00 | 1,090.00 | 1,090.00 | -0.37% | 73,400 |
| Jul 17, 2026 | 1,087.00 | 1,100.00 | 1,086.00 | 1,094.00 | 1,094.00 | 0.74% | 50,000 |
| Jul 16, 2026 | 1,091.00 | 1,096.00 | 1,086.00 | 1,086.00 | 1,086.00 | -0.46% | 34,400 |
| Jul 15, 2026 | 1,084.00 | 1,093.00 | 1,084.00 | 1,091.00 | 1,091.00 | 0.65% | 41,700 |
| Jul 14, 2026 | 1,075.00 | 1,091.00 | 1,071.00 | 1,084.00 | 1,084.00 | 1.40% | 38,900 |
| Jul 13, 2026 | 1,065.00 | 1,073.00 | 1,060.00 | 1,069.00 | 1,069.00 | 0.09% | 58,300 |
| Jul 10, 2026 | 1,072.00 | 1,081.00 | 1,068.00 | 1,068.00 | 1,068.00 | -0.37% | 60,000 |
| Jul 9, 2026 | 1,080.00 | 1,084.00 | 1,068.00 | 1,072.00 | 1,072.00 | -0.92% | 58,900 |
| Jul 8, 2026 | 1,083.00 | 1,090.00 | 1,080.00 | 1,082.00 | 1,082.00 | -0.28% | 30,000 |
| Jul 7, 2026 | 1,077.00 | 1,088.00 | 1,073.00 | 1,085.00 | 1,085.00 | 0.74% | 31,900 |
| Jul 6, 2026 | 1,071.00 | 1,081.00 | 1,070.00 | 1,077.00 | 1,077.00 | 1.03% | 57,100 |
| Jul 3, 2026 | 1,055.00 | 1,071.00 | 1,052.00 | 1,066.00 | 1,066.00 | 1.52% | 82,500 |
| Jul 2, 2026 | 1,038.00 | 1,056.00 | 1,038.00 | 1,050.00 | 1,050.00 | 1.55% | 49,500 |
| Jul 1, 2026 | 1,037.00 | 1,040.00 | 1,034.00 | 1,034.00 | 1,034.00 | -0.29% | 19,100 |
| Jun 30, 2026 | 1,038.00 | 1,042.00 | 1,030.00 | 1,037.00 | 1,037.00 | 0.10% | 28,600 |
| Jun 29, 2026 | 1,025.00 | 1,042.00 | 1,025.00 | 1,036.00 | 1,036.00 | 1.27% | 42,700 |
| Jun 26, 2026 | 1,015.00 | 1,023.00 | 1,012.00 | 1,023.00 | 1,023.00 | 0.99% | 33,100 |