WILLTEC Co.,Ltd. (TYO:7087)
Japan · Delayed Price · Currency is JPY 1,290.00
-9.00 (-0.69%)
May 28, 2026, 2:35 PM JST
WILLTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,291.00 | 1,299.00 | 1,291.00 | 1,299.00 | 1,299.00 | -0.31% | 1,600 |
| May 26, 2026 | 1,308.00 | 1,323.00 | 1,290.00 | 1,303.00 | 1,303.00 | -1.06% | 1,900 |
| May 25, 2026 | 1,301.00 | 1,322.00 | 1,300.00 | 1,317.00 | 1,317.00 | 0.77% | 2,500 |
| May 22, 2026 | 1,300.00 | 1,323.00 | 1,300.00 | 1,307.00 | 1,307.00 | 0.54% | 1,400 |
| May 21, 2026 | 1,325.00 | 1,325.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.46% | 1,400 |
| May 20, 2026 | 1,310.00 | 1,310.00 | 1,276.00 | 1,306.00 | 1,306.00 | -0.31% | 1,000 |
| May 19, 2026 | 1,310.00 | 1,315.00 | 1,280.00 | 1,310.00 | 1,310.00 | - | 1,600 |
| May 18, 2026 | 1,341.00 | 1,341.00 | 1,300.00 | 1,310.00 | 1,310.00 | 3.15% | 4,200 |
| May 15, 2026 | 1,281.00 | 1,284.00 | 1,261.00 | 1,270.00 | 1,270.00 | -0.39% | 2,700 |
| May 14, 2026 | 1,283.00 | 1,283.00 | 1,272.00 | 1,275.00 | 1,275.00 | -0.78% | 800 |
| May 13, 2026 | 1,290.00 | 1,290.00 | 1,268.00 | 1,285.00 | 1,285.00 | 0.55% | 1,600 |
| May 12, 2026 | 1,275.00 | 1,279.00 | 1,270.00 | 1,278.00 | 1,278.00 | -0.16% | 1,400 |
| May 11, 2026 | 1,291.00 | 1,309.00 | 1,270.00 | 1,280.00 | 1,280.00 | 0.16% | 1,600 |
| May 8, 2026 | 1,271.00 | 1,290.00 | 1,270.00 | 1,278.00 | 1,278.00 | 0.08% | 3,100 |
| May 7, 2026 | 1,286.00 | 1,288.00 | 1,277.00 | 1,277.00 | 1,277.00 | -0.62% | 3,100 |
| May 1, 2026 | 1,298.00 | 1,298.00 | 1,285.00 | 1,285.00 | 1,285.00 | -1.91% | 1,000 |
| Apr 30, 2026 | 1,289.00 | 1,310.00 | 1,280.00 | 1,310.00 | 1,310.00 | 1.63% | 1,800 |
| Apr 28, 2026 | 1,293.00 | 1,312.00 | 1,288.00 | 1,289.00 | 1,289.00 | 0.23% | 1,600 |
| Apr 27, 2026 | 1,289.00 | 1,293.00 | 1,280.00 | 1,286.00 | 1,286.00 | -0.54% | 2,100 |
| Apr 24, 2026 | 1,293.00 | 1,305.00 | 1,293.00 | 1,293.00 | 1,293.00 | -0.15% | 900 |
| Apr 23, 2026 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | - | 100 |
| Apr 22, 2026 | 1,315.00 | 1,315.00 | 1,281.00 | 1,295.00 | 1,295.00 | -0.46% | 3,200 |
| Apr 21, 2026 | 1,301.00 | 1,315.00 | 1,300.00 | 1,301.00 | 1,301.00 | - | 1,500 |
| Apr 20, 2026 | 1,306.00 | 1,306.00 | 1,301.00 | 1,301.00 | 1,301.00 | -0.31% | 1,500 |
| Apr 17, 2026 | 1,317.00 | 1,317.00 | 1,305.00 | 1,305.00 | 1,305.00 | -0.84% | 1,000 |
| Apr 16, 2026 | 1,311.00 | 1,316.00 | 1,295.00 | 1,316.00 | 1,316.00 | 0.30% | 5,300 |
| Apr 15, 2026 | 1,294.00 | 1,312.00 | 1,294.00 | 1,312.00 | 1,312.00 | 1.39% | 3,000 |
| Apr 14, 2026 | 1,299.00 | 1,302.00 | 1,288.00 | 1,294.00 | 1,294.00 | 0.31% | 4,300 |
| Apr 13, 2026 | 1,300.00 | 1,310.00 | 1,290.00 | 1,290.00 | 1,290.00 | -0.77% | 2,300 |
| Apr 10, 2026 | 1,301.00 | 1,304.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.08% | 2,300 |
| Apr 9, 2026 | 1,311.00 | 1,311.00 | 1,301.00 | 1,301.00 | 1,301.00 | -0.08% | 1,800 |
| Apr 8, 2026 | 1,301.00 | 1,314.00 | 1,301.00 | 1,302.00 | 1,302.00 | 0.15% | 2,900 |
| Apr 7, 2026 | 1,315.00 | 1,315.00 | 1,300.00 | 1,300.00 | 1,300.00 | -1.14% | 2,700 |
| Apr 6, 2026 | 1,315.00 | 1,327.00 | 1,315.00 | 1,315.00 | 1,315.00 | -0.68% | 1,400 |
| Apr 3, 2026 | 1,333.00 | 1,333.00 | 1,303.00 | 1,324.00 | 1,324.00 | 1.61% | 1,600 |
| Apr 2, 2026 | 1,313.00 | 1,321.00 | 1,301.00 | 1,303.00 | 1,303.00 | -1.14% | 3,000 |
| Apr 1, 2026 | 1,325.00 | 1,350.00 | 1,301.00 | 1,318.00 | 1,318.00 | 1.54% | 3,700 |
| Mar 31, 2026 | 1,300.00 | 1,332.00 | 1,271.00 | 1,298.00 | 1,298.00 | -0.15% | 1,600 |
| Mar 30, 2026 | 1,268.00 | 1,335.00 | 1,268.00 | 1,300.00 | 1,300.00 | -0.84% | 14,700 |
| Mar 27, 2026 | 1,332.00 | 1,351.00 | 1,331.00 | 1,331.00 | 1,311.00 | -1.26% | 24,300 |
| Mar 26, 2026 | 1,338.00 | 1,359.00 | 1,338.00 | 1,348.00 | 1,327.74 | -0.59% | 15,700 |
| Mar 25, 2026 | 1,369.00 | 1,370.00 | 1,350.00 | 1,356.00 | 1,335.62 | -0.37% | 6,200 |
| Mar 24, 2026 | 1,364.00 | 1,364.00 | 1,360.00 | 1,361.00 | 1,340.55 | 0.74% | 1,200 |
| Mar 23, 2026 | 1,348.00 | 1,363.00 | 1,328.00 | 1,351.00 | 1,330.70 | 0.30% | 10,100 |
| Mar 19, 2026 | 1,347.00 | 1,373.00 | 1,341.00 | 1,347.00 | 1,326.76 | - | 3,400 |
| Mar 18, 2026 | 1,350.00 | 1,355.00 | 1,343.00 | 1,347.00 | 1,326.76 | -0.07% | 2,400 |
| Mar 17, 2026 | 1,349.00 | 1,351.00 | 1,340.00 | 1,348.00 | 1,327.74 | -0.07% | 5,000 |
| Mar 16, 2026 | 1,350.00 | 1,350.00 | 1,339.00 | 1,349.00 | 1,328.73 | 0.67% | 3,800 |
| Mar 13, 2026 | 1,312.00 | 1,340.00 | 1,312.00 | 1,340.00 | 1,319.86 | 0.30% | 2,300 |
| Mar 12, 2026 | 1,341.00 | 1,345.00 | 1,330.00 | 1,336.00 | 1,315.92 | -0.07% | 2,200 |