WILLTEC Co.,Ltd. (TYO:7087)
Japan · Delayed Price · Currency is JPY 1,295.00
-2.00 (-0.15%)
Oct 29, 2025, 3:30 PM JST
WILLTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1,306.00 | 1,309.00 | 1,305.00 | 1,307.00 | - | 0.77% | 1,000 |
| Oct 28, 2025 | 1,307.00 | 1,307.00 | 1,290.00 | 1,297.00 | 1,297.00 | -0.69% | 4,000 |
| Oct 27, 2025 | 1,301.00 | 1,312.00 | 1,300.00 | 1,306.00 | 1,306.00 | 0.69% | 4,100 |
| Oct 24, 2025 | 1,309.00 | 1,310.00 | 1,293.00 | 1,297.00 | 1,297.00 | -0.69% | 4,600 |
| Oct 23, 2025 | 1,284.00 | 1,306.00 | 1,284.00 | 1,306.00 | 1,306.00 | 1.32% | 8,000 |
| Oct 22, 2025 | 1,287.00 | 1,290.00 | 1,287.00 | 1,289.00 | 1,289.00 | 0.62% | 1,000 |
| Oct 21, 2025 | 1,295.00 | 1,295.00 | 1,281.00 | 1,281.00 | 1,281.00 | -0.08% | 2,400 |
| Oct 20, 2025 | 1,284.00 | 1,297.00 | 1,282.00 | 1,282.00 | 1,282.00 | -0.70% | 5,300 |
| Oct 17, 2025 | 1,270.00 | 1,292.00 | 1,270.00 | 1,291.00 | 1,291.00 | 0.39% | 5,700 |
| Oct 16, 2025 | 1,303.00 | 1,303.00 | 1,285.00 | 1,286.00 | 1,286.00 | -0.92% | 9,000 |
| Oct 15, 2025 | 1,260.00 | 1,298.00 | 1,260.00 | 1,298.00 | 1,298.00 | 3.43% | 11,600 |
| Oct 14, 2025 | 1,260.00 | 1,284.00 | 1,255.00 | 1,255.00 | 1,255.00 | -1.80% | 15,500 |
| Oct 10, 2025 | 1,300.00 | 1,300.00 | 1,266.00 | 1,278.00 | 1,278.00 | -2.14% | 10,900 |
| Oct 9, 2025 | 1,296.00 | 1,306.00 | 1,290.00 | 1,306.00 | 1,306.00 | 0.08% | 12,000 |
| Oct 8, 2025 | 1,288.00 | 1,308.00 | 1,287.00 | 1,305.00 | 1,305.00 | 0.93% | 7,500 |
| Oct 7, 2025 | 1,285.00 | 1,294.00 | 1,278.00 | 1,293.00 | 1,293.00 | 0.78% | 12,500 |
| Oct 6, 2025 | 1,273.00 | 1,283.00 | 1,261.00 | 1,283.00 | 1,283.00 | 2.31% | 15,000 |
| Oct 3, 2025 | 1,264.00 | 1,274.00 | 1,254.00 | 1,254.00 | 1,254.00 | -0.79% | 19,900 |
| Oct 2, 2025 | 1,262.00 | 1,278.00 | 1,262.00 | 1,264.00 | 1,264.00 | 1.04% | 28,800 |
| Oct 1, 2025 | 1,292.00 | 1,295.00 | 1,250.00 | 1,251.00 | 1,251.00 | -3.32% | 29,700 |
| Sep 30, 2025 | 1,308.00 | 1,308.00 | 1,294.00 | 1,294.00 | 1,294.00 | -1.07% | 25,300 |
| Sep 29, 2025 | 1,314.00 | 1,336.00 | 1,295.00 | 1,308.00 | 1,308.00 | -3.40% | 38,300 |
| Sep 26, 2025 | 1,349.00 | 1,355.00 | 1,348.00 | 1,354.00 | 1,334.00 | 0.37% | 40,600 |
| Sep 25, 2025 | 1,356.00 | 1,359.00 | 1,349.00 | 1,349.00 | 1,329.07 | -0.15% | 29,600 |
| Sep 24, 2025 | 1,351.00 | 1,353.00 | 1,348.00 | 1,351.00 | 1,331.04 | 0.07% | 23,400 |
| Sep 22, 2025 | 1,349.00 | 1,355.00 | 1,348.00 | 1,350.00 | 1,330.06 | 0.45% | 22,600 |
| Sep 19, 2025 | 1,355.00 | 1,356.00 | 1,343.00 | 1,344.00 | 1,324.15 | -0.74% | 37,800 |
| Sep 18, 2025 | 1,358.00 | 1,358.00 | 1,350.00 | 1,354.00 | 1,334.00 | 0.07% | 22,400 |
| Sep 17, 2025 | 1,352.00 | 1,359.00 | 1,351.00 | 1,353.00 | 1,333.01 | 0.07% | 22,400 |
| Sep 16, 2025 | 1,360.00 | 1,361.00 | 1,352.00 | 1,352.00 | 1,332.03 | -0.07% | 29,400 |
| Sep 12, 2025 | 1,358.00 | 1,361.00 | 1,353.00 | 1,353.00 | 1,333.01 | -0.07% | 14,300 |
| Sep 11, 2025 | 1,359.00 | 1,360.00 | 1,350.00 | 1,354.00 | 1,334.00 | -0.37% | 34,700 |
| Sep 10, 2025 | 1,360.00 | 1,364.00 | 1,358.00 | 1,359.00 | 1,338.93 | -0.07% | 17,000 |
| Sep 9, 2025 | 1,366.00 | 1,368.00 | 1,359.00 | 1,360.00 | 1,339.91 | -0.29% | 19,300 |
| Sep 8, 2025 | 1,366.00 | 1,370.00 | 1,360.00 | 1,364.00 | 1,343.85 | -0.07% | 22,800 |
| Sep 5, 2025 | 1,369.00 | 1,372.00 | 1,359.00 | 1,365.00 | 1,344.84 | -0.22% | 35,600 |
| Sep 4, 2025 | 1,378.00 | 1,378.00 | 1,360.00 | 1,368.00 | 1,347.79 | -0.44% | 19,400 |
| Sep 3, 2025 | 1,368.00 | 1,375.00 | 1,356.00 | 1,374.00 | 1,353.70 | 0.15% | 28,700 |
| Sep 2, 2025 | 1,379.00 | 1,379.00 | 1,355.00 | 1,372.00 | 1,351.74 | -0.58% | 32,000 |
| Sep 1, 2025 | 1,350.00 | 1,384.00 | 1,350.00 | 1,380.00 | 1,359.62 | 1.62% | 45,300 |
| Aug 29, 2025 | 1,350.00 | 1,358.00 | 1,343.00 | 1,358.00 | 1,337.94 | 0.37% | 53,300 |
| Aug 28, 2025 | 1,330.00 | 1,358.00 | 1,325.00 | 1,353.00 | 1,333.02 | 1.73% | 50,100 |
| Aug 27, 2025 | 1,352.00 | 1,352.00 | 1,307.00 | 1,330.00 | 1,310.36 | -0.75% | 102,600 |
| Aug 26, 2025 | 1,367.00 | 1,367.00 | 1,235.00 | 1,340.00 | 1,320.21 | 25.59% | 642,300 |
| Aug 25, 2025 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 1,051.24 | 16.36% | 11,700 |
| Aug 22, 2025 | 916.00 | 919.00 | 911.00 | 917.00 | 903.46 | -0.22% | 900 |
| Aug 21, 2025 | 919.00 | 920.00 | 918.00 | 919.00 | 905.43 | - | 900 |
| Aug 20, 2025 | 914.00 | 919.00 | 914.00 | 919.00 | 905.43 | 0.22% | 600 |
| Aug 19, 2025 | 918.00 | 918.00 | 913.00 | 917.00 | 903.46 | -0.11% | 2,500 |
| Aug 18, 2025 | 924.00 | 924.00 | 915.00 | 918.00 | 904.44 | 0.44% | 6,300 |