WILLTEC Co.,Ltd. (TYO:7087)
Japan · Delayed Price · Currency is JPY 1,354.00
+1.00 (0.07%)
Sep 18, 2025, 3:30 PM JST
WILLTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1,358.00 | 1,358.00 | 1,350.00 | 1,356.00 | - | 0.22% | 11,600 |
| Sep 17, 2025 | 1,352.00 | 1,359.00 | 1,351.00 | 1,353.00 | 1,353.00 | 0.07% | 16,700 |
| Sep 16, 2025 | 1,360.00 | 1,361.00 | 1,352.00 | 1,352.00 | 1,352.00 | -0.07% | 29,400 |
| Sep 12, 2025 | 1,358.00 | 1,361.00 | 1,353.00 | 1,353.00 | 1,353.00 | -0.07% | 14,300 |
| Sep 11, 2025 | 1,359.00 | 1,360.00 | 1,350.00 | 1,354.00 | 1,354.00 | -0.37% | 34,700 |
| Sep 10, 2025 | 1,360.00 | 1,364.00 | 1,358.00 | 1,359.00 | 1,359.00 | -0.07% | 17,000 |
| Sep 9, 2025 | 1,366.00 | 1,368.00 | 1,359.00 | 1,360.00 | 1,360.00 | -0.29% | 19,300 |
| Sep 8, 2025 | 1,366.00 | 1,370.00 | 1,360.00 | 1,364.00 | 1,364.00 | -0.07% | 22,800 |
| Sep 5, 2025 | 1,369.00 | 1,372.00 | 1,359.00 | 1,365.00 | 1,365.00 | -0.22% | 35,600 |
| Sep 4, 2025 | 1,378.00 | 1,378.00 | 1,360.00 | 1,368.00 | 1,368.00 | -0.44% | 19,400 |
| Sep 3, 2025 | 1,368.00 | 1,375.00 | 1,356.00 | 1,374.00 | 1,374.00 | 0.15% | 28,700 |
| Sep 2, 2025 | 1,379.00 | 1,379.00 | 1,355.00 | 1,372.00 | 1,372.00 | -0.58% | 32,000 |
| Sep 1, 2025 | 1,350.00 | 1,384.00 | 1,350.00 | 1,380.00 | 1,380.00 | 1.62% | 45,300 |
| Aug 29, 2025 | 1,350.00 | 1,358.00 | 1,343.00 | 1,358.00 | 1,358.00 | 0.37% | 53,300 |
| Aug 28, 2025 | 1,330.00 | 1,358.00 | 1,325.00 | 1,353.00 | 1,353.00 | 1.73% | 50,100 |
| Aug 27, 2025 | 1,352.00 | 1,352.00 | 1,307.00 | 1,330.00 | 1,330.00 | -0.75% | 102,600 |
| Aug 26, 2025 | 1,367.00 | 1,367.00 | 1,235.00 | 1,340.00 | 1,340.00 | 25.59% | 642,300 |
| Aug 25, 2025 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 16.36% | 11,700 |
| Aug 22, 2025 | 916.00 | 919.00 | 911.00 | 917.00 | 917.00 | -0.22% | 900 |
| Aug 21, 2025 | 919.00 | 920.00 | 918.00 | 919.00 | 919.00 | - | 900 |
| Aug 20, 2025 | 914.00 | 919.00 | 914.00 | 919.00 | 919.00 | 0.22% | 600 |
| Aug 19, 2025 | 918.00 | 918.00 | 913.00 | 917.00 | 917.00 | -0.11% | 2,500 |
| Aug 18, 2025 | 924.00 | 924.00 | 915.00 | 918.00 | 918.00 | 0.44% | 6,300 |
| Aug 15, 2025 | 903.00 | 914.00 | 903.00 | 914.00 | 914.00 | 1.44% | 3,600 |
| Aug 14, 2025 | 901.00 | 926.00 | 897.00 | 901.00 | 901.00 | - | 7,600 |
| Aug 13, 2025 | 900.00 | 903.00 | 898.00 | 901.00 | 901.00 | -2.07% | 14,700 |
| Aug 12, 2025 | 910.00 | 920.00 | 910.00 | 920.00 | 920.00 | 2.79% | 14,700 |
| Aug 8, 2025 | 899.00 | 900.00 | 892.00 | 895.00 | 895.00 | -1.00% | 5,500 |
| Aug 7, 2025 | 889.00 | 904.00 | 885.00 | 904.00 | 904.00 | 1.69% | 5,000 |
| Aug 6, 2025 | 890.00 | 891.00 | 882.00 | 889.00 | 889.00 | 1.02% | 2,700 |
| Aug 5, 2025 | 875.00 | 880.00 | 875.00 | 880.00 | 880.00 | 0.69% | 600 |
| Aug 4, 2025 | 862.00 | 874.00 | 862.00 | 874.00 | 874.00 | -0.79% | 4,600 |
| Aug 1, 2025 | 874.00 | 882.00 | 874.00 | 881.00 | 881.00 | 0.57% | 4,900 |
| Jul 31, 2025 | 874.00 | 876.00 | 870.00 | 876.00 | 876.00 | 0.11% | 2,500 |
| Jul 30, 2025 | 878.00 | 878.00 | 875.00 | 875.00 | 875.00 | -0.11% | 700 |
| Jul 29, 2025 | 869.00 | 876.00 | 868.00 | 876.00 | 876.00 | -0.11% | 5,500 |
| Jul 28, 2025 | 871.00 | 880.00 | 861.00 | 877.00 | 877.00 | 0.92% | 3,400 |
| Jul 25, 2025 | 866.00 | 871.00 | 866.00 | 869.00 | 869.00 | -0.34% | 2,500 |
| Jul 24, 2025 | 870.00 | 874.00 | 869.00 | 872.00 | 872.00 | 0.35% | 4,700 |
| Jul 23, 2025 | 867.00 | 869.00 | 859.00 | 869.00 | 869.00 | 1.05% | 2,600 |
| Jul 22, 2025 | 869.00 | 869.00 | 860.00 | 860.00 | 860.00 | 0.12% | 800 |
| Jul 18, 2025 | 861.00 | 868.00 | 859.00 | 859.00 | 859.00 | -0.69% | 1,400 |
| Jul 17, 2025 | 862.00 | 865.00 | 857.00 | 865.00 | 865.00 | 0.12% | 1,600 |
| Jul 16, 2025 | 871.00 | 871.00 | 858.00 | 864.00 | 864.00 | -0.58% | 14,900 |
| Jul 15, 2025 | 868.00 | 870.00 | 865.00 | 869.00 | 869.00 | 0.12% | 4,400 |
| Jul 14, 2025 | 860.00 | 868.00 | 860.00 | 868.00 | 868.00 | 0.70% | 2,100 |
| Jul 11, 2025 | 858.00 | 869.00 | 858.00 | 862.00 | 862.00 | 0.58% | 1,400 |
| Jul 10, 2025 | 858.00 | 864.00 | 857.00 | 857.00 | 857.00 | - | 1,500 |
| Jul 9, 2025 | 860.00 | 866.00 | 857.00 | 857.00 | 857.00 | - | 1,600 |
| Jul 8, 2025 | 855.00 | 867.00 | 850.00 | 857.00 | 857.00 | -0.23% | 4,800 |