Will Group, Inc. (TYO:6089)
Japan · Delayed Price · Currency is JPY 1,149.00
-41.00 (-3.45%)
Nov 6, 2026, 3:30 PM JST
Will Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,190.00 | 1,190.00 | 1,144.00 | 1,149.00 | 1,149.00 | -3.45% | 58,800 |
| Nov 5, 2026 | 1,169.00 | 1,199.00 | 1,167.00 | 1,190.00 | 1,190.00 | 3.21% | 60,700 |
| Nov 4, 2026 | 1,147.00 | 1,164.00 | 1,145.00 | 1,153.00 | 1,153.00 | 0.52% | 43,000 |
| Nov 2, 2026 | 1,140.00 | 1,149.00 | 1,137.00 | 1,147.00 | 1,147.00 | 0.26% | 32,900 |
| Oct 30, 2026 | 1,148.00 | 1,159.00 | 1,140.00 | 1,144.00 | 1,144.00 | 0.62% | 31,900 |
| Oct 29, 2026 | 1,124.00 | 1,137.00 | 1,114.00 | 1,137.00 | 1,137.00 | 1.34% | 227,300 |
| Oct 28, 2026 | 1,146.00 | 1,146.00 | 1,122.00 | 1,122.00 | 1,122.00 | -2.09% | 47,500 |
| Oct 27, 2026 | 1,159.00 | 1,159.00 | 1,145.00 | 1,146.00 | 1,146.00 | -1.55% | 37,700 |
| Oct 26, 2026 | 1,153.00 | 1,169.00 | 1,148.00 | 1,164.00 | 1,164.00 | 0.52% | 42,200 |
| Oct 23, 2026 | 1,165.00 | 1,171.00 | 1,153.00 | 1,158.00 | 1,158.00 | 0.26% | 39,400 |
| Oct 22, 2026 | 1,151.00 | 1,166.00 | 1,151.00 | 1,155.00 | 1,155.00 | -0.09% | 25,200 |
| Oct 21, 2026 | 1,174.00 | 1,174.00 | 1,150.00 | 1,156.00 | 1,156.00 | -0.43% | 39,900 |
| Oct 20, 2026 | 1,156.00 | 1,169.00 | 1,155.00 | 1,161.00 | 1,161.00 | -0.34% | 46,400 |
| Oct 19, 2026 | 1,176.00 | 1,179.00 | 1,151.00 | 1,165.00 | 1,165.00 | 0.87% | 71,900 |
| 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 |