WILLs Inc. (TYO:4482)
Japan
· Delayed Price · Currency is JPY 728.00
-16.00 (-2.15%)
Mar 9, 2026, 3:30 PM JST
WILLs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 729.00 | 731.00 | 712.00 | 728.00 | 728.00 | -2.15% | 22,500 |
| Mar 6, 2026 | 744.00 | 744.00 | 738.00 | 744.00 | 744.00 | 1.92% | 10,800 |
| Mar 5, 2026 | 730.00 | 744.00 | 727.00 | 730.00 | 730.00 | 1.11% | 20,200 |
| Mar 4, 2026 | 736.00 | 736.00 | 710.00 | 722.00 | 722.00 | -2.17% | 31,100 |
| Mar 3, 2026 | 748.00 | 763.00 | 738.00 | 738.00 | 738.00 | -1.20% | 16,900 |
| Mar 2, 2026 | 744.00 | 750.00 | 740.00 | 747.00 | 747.00 | -2.35% | 29,400 |
| Feb 27, 2026 | 757.00 | 775.00 | 757.00 | 765.00 | 765.00 | 1.06% | 18,300 |
| Feb 26, 2026 | 759.00 | 775.00 | 749.00 | 757.00 | 757.00 | 0.13% | 14,800 |
| Feb 25, 2026 | 748.00 | 759.00 | 744.00 | 756.00 | 756.00 | 1.07% | 19,000 |
| Feb 24, 2026 | 737.00 | 754.00 | 736.00 | 748.00 | 748.00 | 0.40% | 18,600 |
| Feb 20, 2026 | 769.00 | 769.00 | 732.00 | 745.00 | 745.00 | -1.32% | 27,700 |
| Feb 19, 2026 | 775.00 | 775.00 | 749.00 | 755.00 | 755.00 | -2.71% | 31,400 |
| Feb 18, 2026 | 764.00 | 790.00 | 762.00 | 776.00 | 776.00 | 1.70% | 36,700 |
| Feb 17, 2026 | 767.00 | 772.00 | 724.00 | 763.00 | 763.00 | -7.74% | 97,500 |
| Feb 16, 2026 | 735.00 | 827.00 | 721.00 | 827.00 | 827.00 | 14.86% | 112,900 |
| Feb 13, 2026 | 725.00 | 732.00 | 718.00 | 720.00 | 720.00 | -1.64% | 23,500 |
| Feb 12, 2026 | 735.00 | 747.00 | 727.00 | 732.00 | 732.00 | -0.41% | 26,900 |
| Feb 10, 2026 | 715.00 | 736.00 | 704.00 | 735.00 | 735.00 | 2.94% | 23,400 |
| Feb 9, 2026 | 700.00 | 720.00 | 700.00 | 714.00 | 714.00 | 2.00% | 15,000 |
| Feb 6, 2026 | 705.00 | 706.00 | 700.00 | 700.00 | 700.00 | -0.43% | 12,300 |
| Feb 5, 2026 | 703.00 | 709.00 | 700.00 | 703.00 | 703.00 | - | 17,800 |
| Feb 4, 2026 | 707.00 | 711.00 | 703.00 | 703.00 | 703.00 | -0.71% | 13,700 |
| Feb 3, 2026 | 707.00 | 720.00 | 707.00 | 708.00 | 708.00 | - | 12,700 |
| Feb 2, 2026 | 712.00 | 722.00 | 708.00 | 708.00 | 708.00 | -0.84% | 17,500 |
| Jan 30, 2026 | 716.00 | 721.00 | 713.00 | 714.00 | 714.00 | -0.28% | 8,400 |
| Jan 29, 2026 | 723.00 | 723.00 | 710.00 | 716.00 | 716.00 | -1.24% | 20,700 |
| Jan 28, 2026 | 728.00 | 732.00 | 725.00 | 725.00 | 725.00 | -0.41% | 25,300 |
| Jan 27, 2026 | 734.00 | 734.00 | 728.00 | 728.00 | 728.00 | -0.41% | 6,800 |
| Jan 26, 2026 | 740.00 | 740.00 | 726.00 | 731.00 | 731.00 | -1.62% | 16,800 |
| Jan 23, 2026 | 745.00 | 748.00 | 742.00 | 743.00 | 743.00 | 0.41% | 12,700 |
| Jan 22, 2026 | 740.00 | 742.00 | 735.00 | 740.00 | 740.00 | 0.41% | 15,600 |
| Jan 21, 2026 | 735.00 | 737.00 | 727.00 | 737.00 | 737.00 | - | 9,500 |
| Jan 20, 2026 | 741.00 | 741.00 | 728.00 | 737.00 | 737.00 | -0.27% | 24,500 |
| Jan 19, 2026 | 744.00 | 745.00 | 737.00 | 739.00 | 739.00 | -0.27% | 13,600 |
| Jan 16, 2026 | 739.00 | 745.00 | 736.00 | 741.00 | 741.00 | 0.14% | 13,100 |
| Jan 15, 2026 | 740.00 | 747.00 | 740.00 | 740.00 | 740.00 | - | 17,700 |
| Jan 14, 2026 | 745.00 | 750.00 | 740.00 | 740.00 | 740.00 | -1.60% | 19,500 |
| Jan 13, 2026 | 762.00 | 775.00 | 746.00 | 752.00 | 752.00 | -1.18% | 30,400 |
| Jan 9, 2026 | 761.00 | 765.00 | 761.00 | 761.00 | 761.00 | - | 8,000 |
| Jan 8, 2026 | 766.00 | 774.00 | 761.00 | 761.00 | 761.00 | -1.30% | 15,800 |
| Jan 7, 2026 | 775.00 | 775.00 | 765.00 | 771.00 | 771.00 | -0.26% | 15,900 |
| Jan 6, 2026 | 769.00 | 773.00 | 758.00 | 773.00 | 773.00 | 0.13% | 19,600 |
| Jan 5, 2026 | 787.00 | 788.00 | 770.00 | 772.00 | 772.00 | -2.28% | 21,200 |
| Dec 30, 2025 | 785.00 | 800.00 | 785.00 | 790.00 | 790.00 | 0.64% | 15,800 |
| Dec 29, 2025 | 800.00 | 800.00 | 784.00 | 785.00 | 785.00 | -2.24% | 28,100 |
| Dec 26, 2025 | 809.00 | 815.00 | 803.00 | 803.00 | 796.50 | -0.50% | 54,300 |
| Dec 25, 2025 | 807.00 | 813.00 | 801.00 | 807.00 | 800.47 | -0.12% | 49,800 |
| Dec 24, 2025 | 807.00 | 813.00 | 804.00 | 808.00 | 801.46 | 1.00% | 19,600 |
| Dec 23, 2025 | 810.00 | 813.00 | 799.00 | 800.00 | 793.52 | -0.74% | 17,500 |
| Dec 22, 2025 | 801.00 | 815.00 | 800.00 | 806.00 | 799.48 | 0.50% | 30,500 |
| Dec 19, 2025 | 792.00 | 802.00 | 788.00 | 802.00 | 795.51 | 1.26% | 9,000 |
| Dec 18, 2025 | 796.00 | 796.00 | 792.00 | 792.00 | 785.59 | -1.00% | 6,800 |
| Dec 17, 2025 | 800.00 | 800.00 | 789.00 | 800.00 | 793.52 | 0.63% | 10,300 |
| Dec 16, 2025 | 799.00 | 800.00 | 792.00 | 795.00 | 788.56 | - | 4,800 |
| Dec 15, 2025 | 785.00 | 801.00 | 785.00 | 795.00 | 788.56 | 1.40% | 7,100 |
| Dec 12, 2025 | 785.00 | 804.00 | 784.00 | 784.00 | 777.65 | -1.63% | 18,100 |
| Dec 11, 2025 | 800.00 | 800.00 | 792.00 | 797.00 | 790.55 | -0.13% | 9,000 |
| Dec 10, 2025 | 790.00 | 798.00 | 790.00 | 798.00 | 791.54 | 2.05% | 9,200 |
| Dec 9, 2025 | 788.00 | 798.00 | 782.00 | 782.00 | 775.67 | -0.76% | 11,400 |
| Dec 8, 2025 | 778.00 | 789.00 | 771.00 | 788.00 | 781.62 | 1.03% | 20,200 |
| Dec 5, 2025 | 795.00 | 795.00 | 779.00 | 780.00 | 773.69 | -1.39% | 21,700 |
| Dec 4, 2025 | 798.00 | 798.00 | 789.00 | 791.00 | 784.60 | -1.49% | 22,000 |
| Dec 3, 2025 | 824.00 | 824.00 | 797.00 | 803.00 | 796.50 | -1.83% | 15,900 |
| Dec 2, 2025 | 805.00 | 818.00 | 797.00 | 818.00 | 811.38 | 1.61% | 13,800 |
| Dec 1, 2025 | 822.00 | 829.00 | 790.00 | 805.00 | 798.48 | -1.47% | 36,900 |
| Nov 28, 2025 | 800.00 | 818.00 | 800.00 | 817.00 | 810.39 | 3.29% | 25,200 |
| Nov 27, 2025 | 775.00 | 803.00 | 775.00 | 791.00 | 784.60 | 2.33% | 36,100 |
| Nov 26, 2025 | 777.00 | 777.00 | 768.00 | 773.00 | 766.74 | 0.65% | 18,500 |
| Nov 25, 2025 | 746.00 | 774.00 | 746.00 | 768.00 | 761.78 | 3.50% | 39,400 |
| Nov 21, 2025 | 738.00 | 750.00 | 738.00 | 742.00 | 735.99 | 0.54% | 10,500 |
| Nov 20, 2025 | 735.00 | 745.00 | 731.00 | 738.00 | 732.03 | 0.54% | 8,800 |
| Nov 19, 2025 | 734.00 | 736.00 | 730.00 | 734.00 | 728.06 | -0.27% | 9,900 |
| Nov 18, 2025 | 752.00 | 752.00 | 736.00 | 736.00 | 730.04 | -1.60% | 9,400 |
| Nov 17, 2025 | 758.00 | 759.00 | 748.00 | 748.00 | 741.95 | 0.40% | 33,300 |
| Nov 14, 2025 | 739.00 | 760.00 | 724.00 | 745.00 | 738.97 | 2.34% | 29,100 |
| Nov 13, 2025 | 716.00 | 733.00 | 716.00 | 728.00 | 722.11 | 1.68% | 29,300 |
| Nov 12, 2025 | 715.00 | 723.00 | 715.00 | 716.00 | 710.20 | - | 3,100 |
| Nov 11, 2025 | 719.00 | 719.00 | 710.00 | 716.00 | 710.20 | -0.42% | 3,000 |
| Nov 10, 2025 | 721.00 | 729.00 | 716.00 | 719.00 | 713.18 | -0.28% | 12,100 |
| Nov 7, 2025 | 704.00 | 721.00 | 703.00 | 721.00 | 715.16 | 2.12% | 14,000 |
| Nov 6, 2025 | 699.00 | 713.00 | 694.00 | 706.00 | 700.29 | 2.47% | 10,000 |
| Nov 5, 2025 | 691.00 | 706.00 | 686.00 | 689.00 | 683.42 | - | 7,400 |
| Nov 4, 2025 | 694.00 | 711.00 | 687.00 | 689.00 | 683.42 | -0.72% | 14,900 |
| Oct 31, 2025 | 702.00 | 704.00 | 693.00 | 694.00 | 688.38 | -1.28% | 24,400 |
| Oct 30, 2025 | 703.00 | 709.00 | 702.00 | 703.00 | 697.31 | -0.28% | 10,900 |
| Oct 29, 2025 | 720.00 | 720.00 | 705.00 | 705.00 | 699.29 | -0.98% | 8,500 |
| Oct 28, 2025 | 709.00 | 730.00 | 709.00 | 712.00 | 706.24 | 0.28% | 26,400 |
| Oct 27, 2025 | 711.00 | 712.00 | 706.00 | 710.00 | 704.25 | -0.42% | 6,000 |
| Oct 24, 2025 | 729.00 | 729.00 | 713.00 | 713.00 | 707.23 | -0.28% | 9,700 |
| Oct 23, 2025 | 712.00 | 715.00 | 711.00 | 715.00 | 709.21 | 0.56% | 3,500 |
| Oct 22, 2025 | 706.00 | 724.00 | 706.00 | 711.00 | 705.24 | 1.28% | 8,700 |
| Oct 21, 2025 | 707.00 | 707.00 | 701.00 | 702.00 | 696.32 | -0.71% | 6,900 |
| Oct 20, 2025 | 713.00 | 714.00 | 700.00 | 707.00 | 701.28 | 0.28% | 10,100 |
| Oct 17, 2025 | 729.00 | 729.00 | 703.00 | 705.00 | 699.29 | -2.89% | 14,000 |
| Oct 16, 2025 | 710.00 | 728.00 | 708.00 | 726.00 | 720.12 | 2.83% | 17,000 |
| Oct 15, 2025 | 707.00 | 712.00 | 706.00 | 706.00 | 700.29 | 0.14% | 3,500 |
| Oct 14, 2025 | 710.00 | 719.00 | 701.00 | 705.00 | 699.29 | -1.54% | 18,500 |
| Oct 10, 2025 | 724.00 | 724.00 | 716.00 | 716.00 | 710.20 | -1.10% | 10,000 |
| Oct 9, 2025 | 724.00 | 737.00 | 724.00 | 724.00 | 718.14 | - | 10,300 |
| Oct 8, 2025 | 731.00 | 731.00 | 722.00 | 724.00 | 718.14 | -0.96% | 8,400 |