WILLPLUS Holdings Corporation (TYO:3538)
Japan
· Delayed Price · Currency is JPY 1,068.00
+12.00 (1.14%)
Mar 10, 2026, 10:23 AM JST
WILLPLUS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,055.00 | 1,056.00 | 1,043.00 | 1,056.00 | 1,056.00 | -2.40% | 28,000 |
| Mar 6, 2026 | 1,072.00 | 1,082.00 | 1,063.00 | 1,082.00 | 1,082.00 | -0.09% | 7,700 |
| Mar 5, 2026 | 1,063.00 | 1,083.00 | 1,060.00 | 1,083.00 | 1,083.00 | 2.85% | 27,200 |
| Mar 4, 2026 | 1,062.00 | 1,062.00 | 1,034.00 | 1,053.00 | 1,053.00 | -2.41% | 40,000 |
| Mar 3, 2026 | 1,070.00 | 1,079.00 | 1,066.00 | 1,079.00 | 1,079.00 | -0.37% | 12,400 |
| Mar 2, 2026 | 1,072.00 | 1,088.00 | 1,063.00 | 1,083.00 | 1,083.00 | 1.21% | 48,800 |
| Feb 27, 2026 | 1,059.00 | 1,070.00 | 1,056.00 | 1,070.00 | 1,070.00 | 0.66% | 476,600 |
| Feb 26, 2026 | 1,063.00 | 1,064.00 | 1,058.00 | 1,063.00 | 1,063.00 | 0.47% | 2,400 |
| Feb 25, 2026 | 1,058.00 | 1,068.00 | 1,054.00 | 1,058.00 | 1,058.00 | - | 9,700 |
| Feb 24, 2026 | 1,046.00 | 1,061.00 | 1,044.00 | 1,058.00 | 1,058.00 | 1.15% | 45,100 |
| Feb 20, 2026 | 1,045.00 | 1,047.00 | 1,041.00 | 1,046.00 | 1,046.00 | - | 19,800 |
| Feb 19, 2026 | 1,050.00 | 1,051.00 | 1,046.00 | 1,046.00 | 1,046.00 | -0.48% | 4,900 |
| Feb 18, 2026 | 1,049.00 | 1,051.00 | 1,044.00 | 1,051.00 | 1,051.00 | 0.29% | 10,600 |
| Feb 17, 2026 | 1,051.00 | 1,051.00 | 1,043.00 | 1,048.00 | 1,048.00 | -0.19% | 12,400 |
| Feb 16, 2026 | 1,065.00 | 1,065.00 | 1,044.00 | 1,050.00 | 1,050.00 | -0.19% | 34,800 |
| Feb 13, 2026 | 1,068.00 | 1,068.00 | 1,050.00 | 1,052.00 | 1,052.00 | -0.38% | 20,100 |
| Feb 12, 2026 | 1,052.00 | 1,065.00 | 1,049.00 | 1,056.00 | 1,056.00 | 0.57% | 16,200 |
| Feb 10, 2026 | 1,044.00 | 1,050.00 | 1,043.00 | 1,050.00 | 1,050.00 | 0.67% | 10,100 |
| Feb 9, 2026 | 1,051.00 | 1,054.00 | 1,043.00 | 1,043.00 | 1,043.00 | -0.76% | 20,400 |
| Feb 6, 2026 | 1,053.00 | 1,057.00 | 1,045.00 | 1,051.00 | 1,051.00 | -0.19% | 11,000 |
| Feb 5, 2026 | 1,055.00 | 1,059.00 | 1,052.00 | 1,053.00 | 1,053.00 | 0.19% | 6,400 |
| Feb 4, 2026 | 1,067.00 | 1,067.00 | 1,050.00 | 1,051.00 | 1,051.00 | -0.94% | 15,900 |
| Feb 3, 2026 | 1,062.00 | 1,066.00 | 1,058.00 | 1,061.00 | 1,061.00 | 0.66% | 7,400 |
| Feb 2, 2026 | 1,061.00 | 1,063.00 | 1,054.00 | 1,054.00 | 1,054.00 | 0.19% | 10,500 |
| Jan 30, 2026 | 1,056.00 | 1,056.00 | 1,052.00 | 1,052.00 | 1,052.00 | - | 2,900 |
| Jan 29, 2026 | 1,062.00 | 1,064.00 | 1,050.00 | 1,052.00 | 1,052.00 | -0.66% | 10,500 |
| Jan 28, 2026 | 1,056.00 | 1,060.00 | 1,050.00 | 1,059.00 | 1,059.00 | 0.28% | 8,200 |
| Jan 27, 2026 | 1,059.00 | 1,059.00 | 1,044.00 | 1,056.00 | 1,056.00 | - | 15,300 |
| Jan 26, 2026 | 1,063.00 | 1,063.00 | 1,052.00 | 1,056.00 | 1,056.00 | -0.66% | 12,500 |
| Jan 23, 2026 | 1,052.00 | 1,067.00 | 1,052.00 | 1,063.00 | 1,063.00 | 0.85% | 21,400 |
| Jan 22, 2026 | 1,051.00 | 1,054.00 | 1,050.00 | 1,054.00 | 1,054.00 | 0.09% | 5,800 |
| Jan 21, 2026 | 1,049.00 | 1,053.00 | 1,047.00 | 1,053.00 | 1,053.00 | -0.09% | 12,000 |
| Jan 20, 2026 | 1,055.00 | 1,056.00 | 1,047.00 | 1,054.00 | 1,054.00 | -0.09% | 29,600 |
| Jan 19, 2026 | 1,050.00 | 1,055.00 | 1,048.00 | 1,055.00 | 1,055.00 | - | 18,400 |
| Jan 16, 2026 | 1,055.00 | 1,055.00 | 1,050.00 | 1,055.00 | 1,055.00 | 0.38% | 17,700 |
| Jan 15, 2026 | 1,055.00 | 1,058.00 | 1,048.00 | 1,051.00 | 1,051.00 | -0.85% | 31,700 |
| Jan 14, 2026 | 1,058.00 | 1,061.00 | 1,053.00 | 1,060.00 | 1,060.00 | 0.76% | 16,700 |
| Jan 13, 2026 | 1,060.00 | 1,060.00 | 1,046.00 | 1,052.00 | 1,052.00 | - | 18,300 |
| Jan 9, 2026 | 1,058.00 | 1,058.00 | 1,047.00 | 1,052.00 | 1,052.00 | - | 6,500 |
| Jan 8, 2026 | 1,044.00 | 1,060.00 | 1,044.00 | 1,052.00 | 1,052.00 | 0.29% | 33,300 |
| Jan 7, 2026 | 1,037.00 | 1,049.00 | 1,036.00 | 1,049.00 | 1,049.00 | 0.38% | 15,200 |
| Jan 6, 2026 | 1,043.00 | 1,049.00 | 1,040.00 | 1,045.00 | 1,045.00 | 0.19% | 18,400 |
| Jan 5, 2026 | 1,042.00 | 1,048.00 | 1,035.00 | 1,043.00 | 1,043.00 | 0.19% | 27,000 |
| Dec 30, 2025 | 1,042.00 | 1,045.00 | 1,037.00 | 1,041.00 | 1,041.00 | -0.38% | 10,100 |
| Dec 29, 2025 | 1,046.00 | 1,046.00 | 1,036.00 | 1,045.00 | 1,045.00 | 0.58% | 16,300 |
| Dec 26, 2025 | 1,048.00 | 1,049.00 | 1,039.00 | 1,039.00 | 1,021.00 | -0.67% | 33,900 |
| Dec 25, 2025 | 1,045.00 | 1,050.00 | 1,045.00 | 1,046.00 | 1,027.88 | 0.19% | 13,200 |
| Dec 24, 2025 | 1,046.00 | 1,046.00 | 1,043.00 | 1,044.00 | 1,025.91 | 0.19% | 111,500 |
| Dec 23, 2025 | 1,040.00 | 1,047.00 | 1,037.00 | 1,042.00 | 1,023.95 | 0.19% | 18,500 |
| Dec 22, 2025 | 1,046.00 | 1,046.00 | 1,035.00 | 1,040.00 | 1,021.98 | 0.87% | 8,000 |
| Dec 19, 2025 | 1,031.00 | 1,039.00 | 1,031.00 | 1,031.00 | 1,013.14 | - | 12,400 |
| Dec 18, 2025 | 1,026.00 | 1,033.00 | 1,026.00 | 1,031.00 | 1,013.14 | -0.29% | 144,300 |
| Dec 17, 2025 | 1,036.00 | 1,039.00 | 1,030.00 | 1,034.00 | 1,016.09 | -0.58% | 7,800 |
| Dec 16, 2025 | 1,038.00 | 1,042.00 | 1,035.00 | 1,040.00 | 1,021.98 | 0.29% | 11,300 |
| Dec 15, 2025 | 1,030.00 | 1,039.00 | 1,030.00 | 1,037.00 | 1,019.03 | 1.27% | 18,200 |
| Dec 12, 2025 | 1,022.00 | 1,029.00 | 1,022.00 | 1,024.00 | 1,006.26 | -0.10% | 24,200 |
| Dec 11, 2025 | 1,023.00 | 1,032.00 | 1,021.00 | 1,025.00 | 1,007.24 | 0.10% | 12,600 |
| Dec 10, 2025 | 1,029.00 | 1,029.00 | 1,015.00 | 1,024.00 | 1,006.26 | -0.49% | 16,700 |
| Dec 9, 2025 | 1,024.00 | 1,032.00 | 1,023.00 | 1,029.00 | 1,011.17 | 0.49% | 38,200 |
| Dec 8, 2025 | 1,013.00 | 1,024.00 | 1,012.00 | 1,024.00 | 1,006.26 | 0.10% | 230,300 |
| Dec 5, 2025 | 1,025.00 | 1,028.00 | 1,017.00 | 1,023.00 | 1,005.28 | - | 34,300 |
| Dec 4, 2025 | 1,021.00 | 1,024.00 | 1,020.00 | 1,023.00 | 1,005.28 | -0.10% | 4,500 |
| Dec 3, 2025 | 1,025.00 | 1,025.00 | 1,020.00 | 1,024.00 | 1,006.26 | -0.49% | 8,200 |
| Dec 2, 2025 | 1,036.00 | 1,040.00 | 1,029.00 | 1,029.00 | 1,011.17 | -0.58% | 15,300 |
| Dec 1, 2025 | 1,036.00 | 1,040.00 | 1,034.00 | 1,035.00 | 1,017.07 | -0.48% | 10,000 |
| Nov 28, 2025 | 1,042.00 | 1,042.00 | 1,038.00 | 1,040.00 | 1,021.98 | 0.19% | 13,300 |
| Nov 27, 2025 | 1,038.00 | 1,043.00 | 1,031.00 | 1,038.00 | 1,020.02 | 0.10% | 12,100 |
| Nov 26, 2025 | 1,038.00 | 1,038.00 | 1,030.00 | 1,037.00 | 1,019.03 | 0.68% | 7,500 |
| Nov 25, 2025 | 1,027.00 | 1,033.00 | 1,021.00 | 1,030.00 | 1,012.16 | 0.98% | 75,600 |
| Nov 21, 2025 | 1,013.00 | 1,020.00 | 1,011.00 | 1,020.00 | 1,002.33 | 0.29% | 2,500 |
| Nov 20, 2025 | 1,012.00 | 1,019.00 | 1,012.00 | 1,017.00 | 999.38 | 0.49% | 4,400 |
| Nov 19, 2025 | 1,008.00 | 1,014.00 | 1,008.00 | 1,012.00 | 994.47 | 0.50% | 21,200 |
| Nov 18, 2025 | 1,016.00 | 1,016.00 | 1,005.00 | 1,007.00 | 989.55 | -0.40% | 11,700 |
| Nov 17, 2025 | 1,026.00 | 1,026.00 | 1,010.00 | 1,011.00 | 993.49 | -1.27% | 25,800 |
| Nov 14, 2025 | 1,025.00 | 1,029.00 | 1,017.00 | 1,024.00 | 1,006.26 | 1.29% | 22,000 |
| Nov 13, 2025 | 1,014.00 | 1,017.00 | 1,006.00 | 1,011.00 | 993.49 | 0.20% | 16,000 |
| Nov 12, 2025 | 1,010.00 | 1,013.00 | 1,007.00 | 1,009.00 | 991.52 | 0.10% | 8,000 |
| Nov 11, 2025 | 1,007.00 | 1,014.00 | 1,007.00 | 1,008.00 | 990.54 | 0.10% | 4,600 |
| Nov 10, 2025 | 1,011.00 | 1,019.00 | 1,005.00 | 1,007.00 | 989.55 | 0.50% | 12,500 |
| Nov 7, 2025 | 1,017.00 | 1,017.00 | 1,001.00 | 1,002.00 | 984.64 | -1.38% | 21,000 |
| Nov 6, 2025 | 1,008.00 | 1,016.00 | 1,007.00 | 1,016.00 | 998.40 | 1.60% | 13,400 |
| Nov 5, 2025 | 1,004.00 | 1,004.00 | 995.00 | 1,000.00 | 982.68 | -0.30% | 12,700 |
| Nov 4, 2025 | 1,006.00 | 1,012.00 | 1,003.00 | 1,003.00 | 985.62 | -0.30% | 13,200 |
| Oct 31, 2025 | 1,000.00 | 1,006.00 | 999.00 | 1,006.00 | 988.57 | 0.50% | 4,500 |
| Oct 30, 2025 | 1,003.00 | 1,005.00 | 1,000.00 | 1,001.00 | 983.66 | - | 18,900 |
| Oct 29, 2025 | 1,010.00 | 1,011.00 | 1,000.00 | 1,001.00 | 983.66 | -0.89% | 24,300 |
| Oct 28, 2025 | 1,016.00 | 1,017.00 | 1,010.00 | 1,010.00 | 992.50 | -0.59% | 26,700 |
| Oct 27, 2025 | 1,007.00 | 1,017.00 | 1,007.00 | 1,016.00 | 998.40 | 1.60% | 39,300 |
| Oct 24, 2025 | 1,004.00 | 1,004.00 | 1,000.00 | 1,000.00 | 982.68 | -0.10% | 50,500 |
| Oct 23, 2025 | 1,001.00 | 1,012.00 | 1,000.00 | 1,001.00 | 983.66 | 0.40% | 36,000 |
| Oct 22, 2025 | 999.00 | 1,000.00 | 996.00 | 997.00 | 979.73 | 0.40% | 9,000 |
| Oct 21, 2025 | 996.00 | 1,001.00 | 992.00 | 993.00 | 975.80 | -0.30% | 21,800 |
| Oct 20, 2025 | 995.00 | 1,000.00 | 992.00 | 996.00 | 978.74 | 0.50% | 10,500 |
| Oct 17, 2025 | 998.00 | 998.00 | 987.00 | 991.00 | 973.83 | 0.10% | 12,900 |
| Oct 16, 2025 | 996.00 | 996.00 | 984.00 | 990.00 | 972.85 | - | 16,800 |
| Oct 15, 2025 | 993.00 | 995.00 | 985.00 | 990.00 | 972.85 | 0.92% | 21,600 |
| Oct 14, 2025 | 992.00 | 993.00 | 976.00 | 981.00 | 964.00 | -1.51% | 35,200 |
| Oct 10, 2025 | 1,005.00 | 1,009.00 | 996.00 | 996.00 | 978.74 | -0.60% | 14,100 |
| Oct 9, 2025 | 1,007.00 | 1,010.00 | 1,002.00 | 1,002.00 | 984.64 | -0.20% | 10,800 |
| Oct 8, 2025 | 1,005.00 | 1,008.00 | 1,001.00 | 1,004.00 | 986.61 | 0.40% | 5,100 |