Will Smart Co.,LTD. (TYO:175A)
Japan
· Delayed Price · Currency is JPY 747.00
-7.00 (-0.93%)
Mar 11, 2026, 2:29 PM JST
Will Smart Co.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 750.00 | 759.00 | 737.00 | 747.00 | 747.00 | -0.93% | 5,700 |
| Mar 10, 2026 | 744.00 | 754.00 | 730.00 | 754.00 | 754.00 | 3.29% | 3,800 |
| Mar 9, 2026 | 723.00 | 761.00 | 716.00 | 730.00 | 730.00 | -2.01% | 10,800 |
| Mar 6, 2026 | 752.00 | 767.00 | 745.00 | 745.00 | 745.00 | -0.27% | 6,500 |
| Mar 5, 2026 | 746.00 | 753.00 | 737.00 | 747.00 | 747.00 | 0.95% | 9,400 |
| Mar 4, 2026 | 742.00 | 742.00 | 732.00 | 740.00 | 740.00 | -1.73% | 5,600 |
| Mar 3, 2026 | 777.00 | 790.00 | 753.00 | 753.00 | 753.00 | -3.83% | 4,800 |
| Mar 2, 2026 | 792.00 | 793.00 | 781.00 | 783.00 | 783.00 | -1.76% | 2,400 |
| Feb 27, 2026 | 779.00 | 797.00 | 779.00 | 797.00 | 797.00 | 0.89% | 2,300 |
| Feb 26, 2026 | 780.00 | 791.00 | 780.00 | 790.00 | 790.00 | - | 1,600 |
| Feb 25, 2026 | 788.00 | 790.00 | 776.00 | 790.00 | 790.00 | 1.54% | 1,200 |
| Feb 24, 2026 | 783.00 | 788.00 | 777.00 | 778.00 | 778.00 | -1.89% | 1,300 |
| Feb 20, 2026 | 790.00 | 795.00 | 782.00 | 793.00 | 793.00 | 0.38% | 6,800 |
| Feb 19, 2026 | 794.00 | 806.00 | 790.00 | 790.00 | 790.00 | - | 7,500 |
| Feb 18, 2026 | 804.00 | 805.00 | 790.00 | 790.00 | 790.00 | -1.25% | 6,900 |
| Feb 17, 2026 | 796.00 | 805.00 | 796.00 | 800.00 | 800.00 | -1.11% | 3,300 |
| Feb 16, 2026 | 800.00 | 810.00 | 775.00 | 809.00 | 809.00 | -0.37% | 7,900 |
| Feb 13, 2026 | 819.00 | 819.00 | 808.00 | 812.00 | 812.00 | -1.10% | 5,400 |
| Feb 12, 2026 | 830.00 | 832.00 | 814.00 | 821.00 | 821.00 | -2.26% | 14,700 |
| Feb 10, 2026 | 842.00 | 850.00 | 840.00 | 840.00 | 840.00 | -0.24% | 4,900 |
| Feb 9, 2026 | 861.00 | 861.00 | 842.00 | 842.00 | 842.00 | -0.94% | 3,200 |
| Feb 6, 2026 | 856.00 | 861.00 | 844.00 | 850.00 | 850.00 | -1.51% | 3,600 |
| Feb 5, 2026 | 871.00 | 871.00 | 854.00 | 863.00 | 863.00 | -0.92% | 4,600 |
| Feb 4, 2026 | 845.00 | 871.00 | 842.00 | 871.00 | 871.00 | 3.08% | 3,700 |
| Feb 3, 2026 | 843.00 | 864.00 | 843.00 | 845.00 | 845.00 | -0.35% | 3,100 |
| Feb 2, 2026 | 839.00 | 867.00 | 839.00 | 848.00 | 848.00 | 2.05% | 4,300 |
| Jan 30, 2026 | 832.00 | 842.00 | 828.00 | 831.00 | 831.00 | -1.07% | 3,000 |
| Jan 29, 2026 | 833.00 | 846.00 | 830.00 | 840.00 | 840.00 | -0.71% | 4,200 |
| Jan 28, 2026 | 845.00 | 847.00 | 834.00 | 846.00 | 846.00 | -1.63% | 4,900 |
| Jan 27, 2026 | 844.00 | 860.00 | 844.00 | 860.00 | 860.00 | 1.78% | 3,200 |
| Jan 26, 2026 | 854.00 | 867.00 | 845.00 | 845.00 | 845.00 | -0.94% | 4,000 |
| Jan 23, 2026 | 854.00 | 867.00 | 853.00 | 853.00 | 853.00 | -0.12% | 1,600 |
| Jan 22, 2026 | 857.00 | 866.00 | 854.00 | 854.00 | 854.00 | -0.35% | 3,300 |
| Jan 21, 2026 | 862.00 | 864.00 | 856.00 | 857.00 | 857.00 | -1.83% | 2,700 |
| Jan 20, 2026 | 870.00 | 881.00 | 870.00 | 873.00 | 873.00 | - | 2,300 |
| Jan 19, 2026 | 876.00 | 891.00 | 873.00 | 873.00 | 873.00 | -0.11% | 4,500 |
| Jan 16, 2026 | 864.00 | 875.00 | 863.00 | 874.00 | 874.00 | 0.58% | 2,400 |
| Jan 15, 2026 | 861.00 | 870.00 | 858.00 | 869.00 | 869.00 | 1.28% | 4,600 |
| Jan 14, 2026 | 857.00 | 872.00 | 857.00 | 858.00 | 858.00 | -0.46% | 5,100 |
| Jan 13, 2026 | 855.00 | 862.00 | 855.00 | 862.00 | 862.00 | 0.94% | 1,600 |
| Jan 9, 2026 | 860.00 | 879.00 | 854.00 | 854.00 | 854.00 | -0.70% | 3,000 |
| Jan 8, 2026 | 875.00 | 881.00 | 860.00 | 860.00 | 860.00 | -1.71% | 5,500 |
| Jan 7, 2026 | 871.00 | 881.00 | 870.00 | 875.00 | 875.00 | -0.91% | 4,700 |
| Jan 6, 2026 | 872.00 | 889.00 | 872.00 | 883.00 | 883.00 | 1.26% | 4,600 |
| Jan 5, 2026 | 887.00 | 895.00 | 869.00 | 872.00 | 872.00 | -1.80% | 6,000 |
| Dec 30, 2025 | 857.00 | 908.00 | 857.00 | 888.00 | 888.00 | 0.34% | 10,700 |
| Dec 29, 2025 | 813.00 | 892.00 | 813.00 | 885.00 | 885.00 | 7.80% | 27,100 |
| Dec 26, 2025 | 838.00 | 847.00 | 813.00 | 821.00 | 821.00 | -2.49% | 19,100 |
| Dec 25, 2025 | 805.00 | 843.00 | 800.00 | 842.00 | 842.00 | 3.95% | 20,300 |
| Dec 24, 2025 | 814.00 | 819.00 | 808.00 | 810.00 | 810.00 | -0.37% | 13,000 |
| Dec 23, 2025 | 812.00 | 822.00 | 796.00 | 813.00 | 813.00 | 1.12% | 24,300 |
| Dec 22, 2025 | 834.00 | 840.00 | 804.00 | 804.00 | 804.00 | -4.06% | 52,500 |
| Dec 19, 2025 | 820.00 | 968.00 | 808.00 | 838.00 | 838.00 | 2.44% | 347,100 |
| Dec 18, 2025 | 827.00 | 827.00 | 813.00 | 818.00 | 818.00 | -0.37% | 8,900 |
| Dec 17, 2025 | 823.00 | 833.00 | 820.00 | 821.00 | 821.00 | -0.61% | 5,700 |
| Dec 16, 2025 | 833.00 | 839.00 | 826.00 | 826.00 | 826.00 | -0.84% | 2,100 |
| Dec 15, 2025 | 829.00 | 834.00 | 823.00 | 833.00 | 833.00 | 0.97% | 32,100 |
| Dec 12, 2025 | 827.00 | 845.00 | 825.00 | 825.00 | 825.00 | -2.02% | 8,700 |
| Dec 11, 2025 | 845.00 | 856.00 | 841.00 | 842.00 | 842.00 | -2.09% | 7,400 |
| Dec 10, 2025 | 861.00 | 862.00 | 851.00 | 860.00 | 860.00 | -0.23% | 7,500 |
| Dec 9, 2025 | 857.00 | 870.00 | 857.00 | 862.00 | 862.00 | -0.92% | 1,600 |
| Dec 8, 2025 | 866.00 | 872.00 | 860.00 | 870.00 | 870.00 | -0.68% | 14,400 |
| Dec 5, 2025 | 861.00 | 876.00 | 861.00 | 876.00 | 876.00 | 1.51% | 1,800 |
| Dec 4, 2025 | 861.00 | 874.00 | 861.00 | 863.00 | 863.00 | 0.23% | 2,700 |
| Dec 3, 2025 | 883.00 | 895.00 | 861.00 | 861.00 | 861.00 | -2.49% | 9,200 |
| Dec 2, 2025 | 904.00 | 904.00 | 883.00 | 883.00 | 883.00 | -2.86% | 4,600 |
| Dec 1, 2025 | 902.00 | 910.00 | 900.00 | 909.00 | 909.00 | -0.22% | 4,900 |
| Nov 28, 2025 | 931.00 | 931.00 | 911.00 | 911.00 | 911.00 | -2.04% | 13,000 |
| Nov 27, 2025 | 936.00 | 941.00 | 929.00 | 930.00 | 930.00 | -0.64% | 7,300 |
| Nov 26, 2025 | 942.00 | 950.00 | 936.00 | 936.00 | 936.00 | -1.16% | 3,100 |
| Nov 25, 2025 | 958.00 | 977.00 | 940.00 | 947.00 | 947.00 | -4.15% | 20,300 |
| Nov 21, 2025 | 983.00 | 995.00 | 977.00 | 988.00 | 988.00 | 0.30% | 3,500 |
| Nov 20, 2025 | 1,000.00 | 1,013.00 | 985.00 | 985.00 | 985.00 | -0.40% | 3,200 |
| Nov 19, 2025 | 980.00 | 999.00 | 954.00 | 989.00 | 989.00 | 0.82% | 15,300 |
| Nov 18, 2025 | 999.00 | 1,028.00 | 978.00 | 981.00 | 981.00 | -1.70% | 9,100 |
| Nov 17, 2025 | 1,002.00 | 1,020.00 | 998.00 | 998.00 | 998.00 | -0.40% | 4,800 |
| Nov 14, 2025 | 986.00 | 1,028.00 | 986.00 | 1,002.00 | 1,002.00 | -2.62% | 6,900 |
| Nov 13, 2025 | 1,023.00 | 1,050.00 | 1,015.00 | 1,029.00 | 1,029.00 | -2.00% | 7,600 |
| Nov 12, 2025 | 986.00 | 1,055.00 | 986.00 | 1,050.00 | 1,050.00 | 6.06% | 25,000 |
| Nov 11, 2025 | 989.00 | 1,003.00 | 982.00 | 990.00 | 990.00 | - | 6,400 |
| Nov 10, 2025 | 998.00 | 1,020.00 | 968.00 | 990.00 | 990.00 | -1.98% | 23,700 |
| Nov 7, 2025 | 1,000.00 | 1,073.00 | 999.00 | 1,010.00 | 1,010.00 | 0.80% | 28,500 |
| Nov 6, 2025 | 1,000.00 | 1,027.00 | 988.00 | 1,002.00 | 1,002.00 | 0.40% | 10,600 |
| Nov 5, 2025 | 1,003.00 | 1,011.00 | 979.00 | 998.00 | 998.00 | -0.89% | 15,900 |
| Nov 4, 2025 | 1,010.00 | 1,028.00 | 1,007.00 | 1,007.00 | 1,007.00 | -1.37% | 4,900 |
| Oct 31, 2025 | 1,014.00 | 1,024.00 | 1,010.00 | 1,021.00 | 1,021.00 | 2.10% | 7,100 |
| Oct 30, 2025 | 996.00 | 1,025.00 | 981.00 | 1,000.00 | 1,000.00 | -0.30% | 17,600 |
| Oct 29, 2025 | 1,017.00 | 1,033.00 | 1,001.00 | 1,003.00 | 1,003.00 | -1.38% | 16,000 |
| Oct 28, 2025 | 1,023.00 | 1,038.00 | 1,014.00 | 1,017.00 | 1,017.00 | -0.78% | 9,300 |
| Oct 27, 2025 | 1,050.00 | 1,050.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0.10% | 6,600 |
| Oct 24, 2025 | 1,036.00 | 1,044.00 | 1,024.00 | 1,024.00 | 1,024.00 | -1.16% | 6,800 |
| Oct 23, 2025 | 1,079.00 | 1,079.00 | 1,036.00 | 1,036.00 | 1,036.00 | -4.34% | 10,700 |
| Oct 22, 2025 | 1,058.00 | 1,083.00 | 1,058.00 | 1,083.00 | 1,083.00 | 2.65% | 26,300 |
| Oct 21, 2025 | 1,043.00 | 1,060.00 | 1,016.00 | 1,055.00 | 1,055.00 | 1.64% | 24,800 |
| Oct 20, 2025 | 995.00 | 1,040.00 | 992.00 | 1,038.00 | 1,038.00 | 5.70% | 23,900 |
| Oct 17, 2025 | 1,042.00 | 1,050.00 | 980.00 | 982.00 | 982.00 | -8.14% | 62,900 |
| Oct 16, 2025 | 1,032.00 | 1,188.00 | 1,032.00 | 1,069.00 | 1,069.00 | 6.26% | 286,900 |
| Oct 15, 2025 | 997.00 | 1,019.00 | 997.00 | 1,006.00 | 1,006.00 | 2.44% | 6,100 |
| Oct 14, 2025 | 989.00 | 1,001.00 | 980.00 | 982.00 | 982.00 | -1.90% | 16,000 |
| Oct 10, 2025 | 1,025.00 | 1,028.00 | 992.00 | 1,001.00 | 1,001.00 | -2.44% | 23,400 |