Will Group, Inc. (TYO:6089)
Japan · Delayed Price · Currency is JPY 1,157.00
-3.00 (-0.26%)
Aug 18, 2026, 3:30 PM JST
Will Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 1,152.00 | 1,160.00 | 1,147.00 | 1,154.00 | - | -0.52% | 6,100 |
| 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 |
| Jun 25, 2026 | 1,011.00 | 1,017.00 | 1,011.00 | 1,013.00 | 1,013.00 | 0.20% | 24,800 |
| Jun 24, 2026 | 1,011.00 | 1,021.00 | 1,011.00 | 1,011.00 | 1,011.00 | 0.50% | 40,200 |
| Jun 23, 2026 | 1,014.00 | 1,018.00 | 1,006.00 | 1,006.00 | 1,006.00 | -0.79% | 42,300 |
| Jun 22, 2026 | 1,018.00 | 1,025.00 | 1,013.00 | 1,014.00 | 1,014.00 | -0.20% | 44,100 |
| Jun 19, 2026 | 1,016.00 | 1,023.00 | 1,009.00 | 1,016.00 | 1,016.00 | - | 62,100 |
| Jun 18, 2026 | 1,034.00 | 1,035.00 | 1,012.00 | 1,016.00 | 1,016.00 | -2.31% | 52,400 |
| 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 |