WILLPLUS Holdings Corporation (TYO:3538)
Japan
· Delayed Price · Currency is JPY 992.00
+8.00 (0.81%)
Apr 28, 2026, 3:30 PM JST
WILLPLUS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 992.00 | 992.00 | 987.00 | 992.00 | 992.00 | 0.81% | 5,100 |
| Apr 27, 2026 | 997.00 | 998.00 | 984.00 | 984.00 | 984.00 | -1.30% | 18,100 |
| Apr 24, 2026 | 1,002.00 | 1,004.00 | 997.00 | 997.00 | 997.00 | -0.70% | 7,900 |
| Apr 23, 2026 | 1,004.00 | 1,008.00 | 997.00 | 1,004.00 | 1,004.00 | -0.10% | 19,200 |
| Apr 22, 2026 | 1,011.00 | 1,011.00 | 1,001.00 | 1,005.00 | 1,005.00 | -0.79% | 8,800 |
| Apr 21, 2026 | 1,021.00 | 1,021.00 | 1,010.00 | 1,013.00 | 1,013.00 | -0.39% | 14,700 |
| Apr 20, 2026 | 1,019.00 | 1,024.00 | 1,017.00 | 1,017.00 | 1,017.00 | -0.10% | 3,700 |
| Apr 17, 2026 | 1,024.00 | 1,024.00 | 1,018.00 | 1,018.00 | 1,018.00 | -0.59% | 4,000 |
| Apr 16, 2026 | 1,019.00 | 1,025.00 | 1,018.00 | 1,024.00 | 1,024.00 | 1.09% | 9,700 |
| Apr 15, 2026 | 1,035.00 | 1,035.00 | 1,011.00 | 1,013.00 | 1,013.00 | -0.20% | 24,600 |
| Apr 14, 2026 | 1,020.00 | 1,028.00 | 1,009.00 | 1,015.00 | 1,015.00 | -0.20% | 24,500 |
| Apr 13, 2026 | 1,031.00 | 1,031.00 | 1,017.00 | 1,017.00 | 1,017.00 | -1.07% | 13,100 |
| Apr 10, 2026 | 1,045.00 | 1,045.00 | 1,028.00 | 1,028.00 | 1,028.00 | -0.96% | 14,900 |
| Apr 9, 2026 | 1,050.00 | 1,052.00 | 1,037.00 | 1,038.00 | 1,038.00 | -0.38% | 4,100 |
| Apr 8, 2026 | 1,050.00 | 1,050.00 | 1,040.00 | 1,042.00 | 1,042.00 | 0.29% | 8,600 |
| Apr 7, 2026 | 1,043.00 | 1,043.00 | 1,036.00 | 1,039.00 | 1,039.00 | 0.39% | 4,000 |
| Apr 6, 2026 | 1,038.00 | 1,048.00 | 1,034.00 | 1,035.00 | 1,035.00 | -0.86% | 5,800 |
| Apr 3, 2026 | 1,042.00 | 1,046.00 | 1,039.00 | 1,044.00 | 1,044.00 | -0.10% | 7,900 |
| Apr 2, 2026 | 1,044.00 | 1,049.00 | 1,032.00 | 1,045.00 | 1,045.00 | -0.19% | 7,700 |
| Apr 1, 2026 | 1,031.00 | 1,047.00 | 1,028.00 | 1,047.00 | 1,047.00 | 2.55% | 12,200 |
| Mar 31, 2026 | 1,028.00 | 1,033.00 | 1,009.00 | 1,021.00 | 1,021.00 | -0.87% | 33,800 |
| Mar 30, 2026 | 1,084.00 | 1,084.00 | 1,020.00 | 1,030.00 | 1,030.00 | -2.28% | 38,000 |
| Mar 27, 2026 | 1,057.00 | 1,072.00 | 1,050.00 | 1,054.00 | 1,054.00 | -0.28% | 20,500 |
| Mar 26, 2026 | 1,055.00 | 1,061.00 | 1,052.00 | 1,057.00 | 1,057.00 | -0.47% | 9,200 |
| Mar 25, 2026 | 1,042.00 | 1,070.00 | 1,042.00 | 1,062.00 | 1,062.00 | 1.43% | 15,500 |
| Mar 24, 2026 | 1,033.00 | 1,048.00 | 1,033.00 | 1,047.00 | 1,047.00 | 1.65% | 13,500 |
| Mar 23, 2026 | 1,045.00 | 1,045.00 | 1,024.00 | 1,030.00 | 1,030.00 | -1.62% | 24,200 |
| Mar 19, 2026 | 1,057.00 | 1,057.00 | 1,045.00 | 1,047.00 | 1,047.00 | -1.51% | 13,100 |
| Mar 18, 2026 | 1,051.00 | 1,063.00 | 1,051.00 | 1,063.00 | 1,063.00 | 1.14% | 20,200 |
| Mar 17, 2026 | 1,060.00 | 1,062.00 | 1,045.00 | 1,051.00 | 1,051.00 | 0.10% | 20,100 |
| Mar 16, 2026 | 1,081.00 | 1,081.00 | 1,047.00 | 1,050.00 | 1,050.00 | -1.50% | 28,200 |
| Mar 13, 2026 | 1,062.00 | 1,066.00 | 1,054.00 | 1,066.00 | 1,066.00 | - | 4,400 |
| Mar 12, 2026 | 1,077.00 | 1,077.00 | 1,065.00 | 1,066.00 | 1,066.00 | -1.02% | 8,700 |
| Mar 11, 2026 | 1,076.00 | 1,079.00 | 1,069.00 | 1,077.00 | 1,077.00 | 0.47% | 11,700 |
| Mar 10, 2026 | 1,062.00 | 1,076.00 | 1,060.00 | 1,072.00 | 1,072.00 | 1.52% | 12,200 |
| 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 |