WILL,Co.,Ltd. (TYO:3241)
Japan
· Delayed Price · Currency is JPY 575.00
+7.00 (1.23%)
Mar 10, 2026, 3:30 PM JST
WILL,Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 571.00 | 576.00 | 571.00 | 575.00 | 575.00 | 1.23% | 24,500 |
| Mar 9, 2026 | 570.00 | 574.00 | 567.00 | 568.00 | 568.00 | -0.70% | 15,000 |
| Mar 6, 2026 | 573.00 | 576.00 | 571.00 | 572.00 | 572.00 | 0.53% | 6,500 |
| Mar 5, 2026 | 577.00 | 580.00 | 564.00 | 569.00 | 569.00 | -1.39% | 11,200 |
| Mar 4, 2026 | 574.00 | 578.00 | 570.00 | 577.00 | 577.00 | -0.52% | 7,200 |
| Mar 3, 2026 | 584.00 | 584.00 | 577.00 | 580.00 | 580.00 | -1.02% | 6,600 |
| Mar 2, 2026 | 591.00 | 593.00 | 585.00 | 586.00 | 586.00 | -0.68% | 9,900 |
| Feb 27, 2026 | 588.00 | 591.00 | 588.00 | 590.00 | 590.00 | -0.34% | 5,900 |
| Feb 26, 2026 | 593.00 | 593.00 | 585.00 | 592.00 | 592.00 | 0.17% | 5,100 |
| Feb 25, 2026 | 582.00 | 592.00 | 580.00 | 591.00 | 591.00 | 1.55% | 25,900 |
| Feb 24, 2026 | 585.00 | 586.00 | 575.00 | 582.00 | 582.00 | -0.34% | 12,600 |
| Feb 20, 2026 | 585.00 | 585.00 | 580.00 | 584.00 | 584.00 | - | 4,400 |
| Feb 19, 2026 | 581.00 | 584.00 | 580.00 | 584.00 | 584.00 | 0.34% | 4,600 |
| Feb 18, 2026 | 590.00 | 590.00 | 580.00 | 582.00 | 582.00 | - | 6,500 |
| Feb 17, 2026 | 580.00 | 583.00 | 578.00 | 582.00 | 582.00 | 0.52% | 3,100 |
| Feb 16, 2026 | 586.00 | 586.00 | 578.00 | 579.00 | 579.00 | -1.03% | 11,300 |
| Feb 13, 2026 | 584.00 | 595.00 | 579.00 | 585.00 | 585.00 | 0.17% | 29,200 |
| Feb 12, 2026 | 600.00 | 617.00 | 576.00 | 584.00 | 584.00 | -2.01% | 137,000 |
| Feb 10, 2026 | 587.00 | 598.00 | 584.00 | 596.00 | 596.00 | 1.02% | 24,400 |
| Feb 9, 2026 | 576.00 | 594.00 | 572.00 | 590.00 | 590.00 | 2.97% | 25,500 |
| Feb 6, 2026 | 581.00 | 582.00 | 573.00 | 573.00 | 573.00 | -2.05% | 15,300 |
| Feb 5, 2026 | 587.00 | 589.00 | 577.00 | 585.00 | 585.00 | 0.34% | 19,600 |
| Feb 4, 2026 | 585.00 | 588.00 | 575.00 | 583.00 | 583.00 | -0.34% | 13,800 |
| Feb 3, 2026 | 598.00 | 598.00 | 576.00 | 585.00 | 585.00 | -2.34% | 36,800 |
| Feb 2, 2026 | 592.00 | 599.00 | 570.00 | 599.00 | 599.00 | 0.50% | 27,900 |
| Jan 30, 2026 | 597.00 | 603.00 | 568.00 | 596.00 | 596.00 | -0.17% | 39,500 |
| Jan 29, 2026 | 595.00 | 600.00 | 587.00 | 597.00 | 597.00 | 0.84% | 32,900 |
| Jan 28, 2026 | 584.00 | 593.00 | 572.00 | 592.00 | 592.00 | 1.37% | 14,000 |
| Jan 27, 2026 | 583.00 | 588.00 | 568.00 | 584.00 | 584.00 | 1.21% | 25,100 |
| Jan 26, 2026 | 565.00 | 593.00 | 564.00 | 577.00 | 577.00 | 0.35% | 25,700 |
| Jan 23, 2026 | 570.00 | 576.00 | 565.00 | 575.00 | 575.00 | 1.41% | 9,400 |
| Jan 22, 2026 | 571.00 | 571.00 | 562.00 | 567.00 | 567.00 | 1.98% | 6,200 |
| Jan 21, 2026 | 559.00 | 559.00 | 555.00 | 556.00 | 556.00 | -1.24% | 4,300 |
| Jan 20, 2026 | 565.00 | 573.00 | 560.00 | 563.00 | 563.00 | -0.53% | 7,300 |
| Jan 19, 2026 | 553.00 | 566.00 | 553.00 | 566.00 | 566.00 | 1.80% | 8,200 |
| Jan 16, 2026 | 552.00 | 557.00 | 552.00 | 556.00 | 556.00 | - | 9,800 |
| Jan 15, 2026 | 551.00 | 557.00 | 551.00 | 556.00 | 556.00 | 1.09% | 5,500 |
| Jan 14, 2026 | 553.00 | 555.00 | 550.00 | 550.00 | 550.00 | -0.18% | 4,700 |
| Jan 13, 2026 | 551.00 | 555.00 | 551.00 | 551.00 | 551.00 | - | 6,200 |
| Jan 9, 2026 | 554.00 | 555.00 | 551.00 | 551.00 | 551.00 | -0.54% | 5,200 |
| Jan 8, 2026 | 556.00 | 557.00 | 554.00 | 554.00 | 554.00 | -0.54% | 4,000 |
| Jan 7, 2026 | 560.00 | 560.00 | 553.00 | 557.00 | 557.00 | -0.36% | 7,900 |
| Jan 6, 2026 | 563.00 | 563.00 | 556.00 | 559.00 | 559.00 | -0.36% | 9,800 |
| Jan 5, 2026 | 557.00 | 567.00 | 557.00 | 561.00 | 561.00 | 1.26% | 8,400 |
| Dec 30, 2025 | 557.00 | 559.00 | 554.00 | 554.00 | 554.00 | -0.72% | 8,900 |
| Dec 29, 2025 | 568.00 | 573.00 | 553.00 | 558.00 | 558.00 | -4.62% | 31,300 |
| Dec 26, 2025 | 595.00 | 597.00 | 585.00 | 585.00 | 565.50 | -1.68% | 39,100 |
| Dec 25, 2025 | 587.00 | 596.00 | 587.00 | 595.00 | 575.17 | 1.02% | 7,100 |
| Dec 24, 2025 | 585.00 | 598.00 | 585.00 | 589.00 | 569.37 | -0.17% | 5,000 |
| Dec 23, 2025 | 589.00 | 592.00 | 586.00 | 590.00 | 570.33 | -0.67% | 9,300 |
| Dec 22, 2025 | 602.00 | 602.00 | 590.00 | 594.00 | 574.20 | -0.83% | 17,600 |
| Dec 19, 2025 | 600.00 | 600.00 | 598.00 | 599.00 | 579.03 | - | 3,500 |
| Dec 18, 2025 | 597.00 | 601.00 | 597.00 | 599.00 | 579.03 | 0.34% | 5,400 |
| Dec 17, 2025 | 599.00 | 599.00 | 596.00 | 597.00 | 577.10 | 0.17% | 3,200 |
| Dec 16, 2025 | 599.00 | 599.00 | 591.00 | 596.00 | 576.13 | -0.17% | 16,800 |
| Dec 15, 2025 | 595.00 | 604.00 | 595.00 | 597.00 | 577.10 | 2.05% | 15,400 |
| Dec 12, 2025 | 589.00 | 589.00 | 585.00 | 585.00 | 565.50 | -0.68% | 3,100 |
| Dec 11, 2025 | 591.00 | 592.00 | 577.00 | 589.00 | 569.37 | -0.17% | 4,300 |
| Dec 10, 2025 | 573.00 | 600.00 | 572.00 | 590.00 | 570.33 | 2.97% | 7,300 |
| Dec 9, 2025 | 572.00 | 574.00 | 572.00 | 573.00 | 553.90 | 0.17% | 2,400 |
| Dec 8, 2025 | 573.00 | 576.00 | 572.00 | 572.00 | 552.93 | -0.17% | 5,000 |
| Dec 5, 2025 | 575.00 | 575.00 | 572.00 | 573.00 | 553.90 | -0.69% | 2,000 |
| Dec 4, 2025 | 573.00 | 578.00 | 573.00 | 577.00 | 557.77 | 0.52% | 4,300 |
| Dec 3, 2025 | 574.00 | 575.00 | 572.00 | 574.00 | 554.87 | -0.17% | 3,800 |
| Dec 2, 2025 | 578.00 | 580.00 | 571.00 | 575.00 | 555.83 | -0.69% | 6,400 |
| Dec 1, 2025 | 589.00 | 590.00 | 579.00 | 579.00 | 559.70 | -1.70% | 8,600 |
| Nov 28, 2025 | 590.00 | 592.00 | 589.00 | 589.00 | 569.37 | -0.67% | 5,200 |
| Nov 27, 2025 | 597.00 | 599.00 | 593.00 | 593.00 | 573.23 | -0.34% | 4,800 |
| Nov 26, 2025 | 583.00 | 595.00 | 583.00 | 595.00 | 575.17 | 0.85% | 10,300 |
| Nov 25, 2025 | 591.00 | 597.00 | 589.00 | 590.00 | 570.33 | 0.17% | 8,700 |
| Nov 21, 2025 | 570.00 | 590.00 | 570.00 | 589.00 | 569.37 | 2.97% | 7,600 |
| Nov 20, 2025 | 580.00 | 580.00 | 572.00 | 572.00 | 552.93 | -0.87% | 4,300 |
| Nov 19, 2025 | 581.00 | 581.00 | 562.00 | 577.00 | 557.77 | -0.69% | 2,400 |
| Nov 18, 2025 | 573.00 | 588.00 | 564.00 | 581.00 | 561.63 | 1.04% | 17,600 |
| Nov 17, 2025 | 570.00 | 575.00 | 555.00 | 575.00 | 555.83 | 1.05% | 18,000 |
| Nov 14, 2025 | 578.00 | 578.00 | 544.00 | 569.00 | 550.03 | -2.74% | 36,000 |
| Nov 13, 2025 | 583.00 | 596.00 | 580.00 | 585.00 | 565.50 | 0.69% | 20,200 |
| Nov 12, 2025 | 574.00 | 590.00 | 564.00 | 581.00 | 561.63 | 0.35% | 50,600 |
| Nov 11, 2025 | 544.00 | 637.00 | 544.00 | 579.00 | 559.70 | 7.82% | 420,500 |
| Nov 10, 2025 | 535.00 | 537.00 | 523.00 | 537.00 | 519.10 | 0.37% | 16,000 |
| Nov 7, 2025 | 534.00 | 536.00 | 532.00 | 535.00 | 517.17 | 0.19% | 2,500 |
| Nov 6, 2025 | 530.00 | 535.00 | 530.00 | 534.00 | 516.20 | - | 1,400 |
| Nov 5, 2025 | 534.00 | 534.00 | 525.00 | 534.00 | 516.20 | -0.19% | 4,800 |
| Nov 4, 2025 | 535.00 | 535.00 | 526.00 | 535.00 | 517.17 | -0.74% | 6,700 |
| Oct 31, 2025 | 540.00 | 544.00 | 538.00 | 539.00 | 521.03 | -0.19% | 1,900 |
| Oct 30, 2025 | 545.00 | 560.00 | 528.00 | 540.00 | 522.00 | -0.92% | 8,100 |
| Oct 29, 2025 | 549.00 | 550.00 | 545.00 | 545.00 | 526.83 | -0.91% | 6,500 |
| Oct 28, 2025 | 555.00 | 555.00 | 550.00 | 550.00 | 531.67 | - | 9,000 |
| Oct 27, 2025 | 553.00 | 554.00 | 548.00 | 550.00 | 531.67 | -0.36% | 3,600 |
| Oct 24, 2025 | 550.00 | 552.00 | 550.00 | 552.00 | 533.60 | 0.55% | 3,700 |
| Oct 23, 2025 | 547.00 | 550.00 | 547.00 | 549.00 | 530.70 | 0.18% | 2,100 |
| Oct 22, 2025 | 551.00 | 553.00 | 548.00 | 548.00 | 529.73 | - | 2,100 |
| Oct 21, 2025 | 553.00 | 553.00 | 548.00 | 548.00 | 529.73 | -0.90% | 7,500 |
| Oct 20, 2025 | 550.00 | 558.00 | 548.00 | 553.00 | 534.57 | 1.28% | 4,200 |
| Oct 17, 2025 | 547.00 | 547.00 | 539.00 | 546.00 | 527.80 | -0.18% | 2,700 |
| Oct 16, 2025 | 545.00 | 555.00 | 545.00 | 547.00 | 528.77 | 0.55% | 4,200 |
| Oct 15, 2025 | 536.00 | 550.00 | 535.00 | 544.00 | 525.87 | 1.49% | 10,500 |
| Oct 14, 2025 | 530.00 | 538.00 | 523.00 | 536.00 | 518.13 | -1.29% | 18,200 |
| Oct 10, 2025 | 550.00 | 558.00 | 543.00 | 543.00 | 524.90 | -1.27% | 8,900 |
| Oct 9, 2025 | 552.00 | 556.00 | 547.00 | 550.00 | 531.67 | 0.18% | 6,900 |