Will Group, Inc. (TYO:6089)
Japan
· Delayed Price · Currency is JPY 1,244.00
+8.00 (0.64%)
Mar 9, 2026, 3:30 PM JST
Will Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,214.00 | 1,252.00 | 1,209.00 | 1,244.00 | 1,244.00 | - | 95,700 |
| Mar 6, 2026 | 1,259.00 | 1,260.00 | 1,241.00 | 1,244.00 | 1,244.00 | -1.50% | 54,400 |
| Mar 5, 2026 | 1,256.00 | 1,272.00 | 1,254.00 | 1,263.00 | 1,263.00 | 3.02% | 57,700 |
| Mar 4, 2026 | 1,246.00 | 1,252.00 | 1,211.00 | 1,226.00 | 1,226.00 | -3.08% | 124,100 |
| Mar 3, 2026 | 1,302.00 | 1,302.00 | 1,265.00 | 1,265.00 | 1,265.00 | -3.29% | 119,400 |
| Mar 2, 2026 | 1,284.00 | 1,315.00 | 1,273.00 | 1,308.00 | 1,308.00 | 1.00% | 85,000 |
| Feb 27, 2026 | 1,276.00 | 1,299.00 | 1,272.00 | 1,295.00 | 1,295.00 | 2.29% | 51,200 |
| Feb 26, 2026 | 1,272.00 | 1,282.00 | 1,266.00 | 1,266.00 | 1,266.00 | -0.78% | 75,400 |
| Feb 25, 2026 | 1,281.00 | 1,284.00 | 1,275.00 | 1,276.00 | 1,276.00 | -0.47% | 71,700 |
| Feb 24, 2026 | 1,281.00 | 1,290.00 | 1,268.00 | 1,282.00 | 1,282.00 | 0.08% | 75,900 |
| Feb 20, 2026 | 1,300.00 | 1,300.00 | 1,272.00 | 1,281.00 | 1,281.00 | -1.54% | 63,000 |
| Feb 19, 2026 | 1,310.00 | 1,310.00 | 1,292.00 | 1,301.00 | 1,301.00 | -0.69% | 61,400 |
| Feb 18, 2026 | 1,303.00 | 1,319.00 | 1,297.00 | 1,310.00 | 1,310.00 | 1.63% | 50,800 |
| Feb 17, 2026 | 1,295.00 | 1,304.00 | 1,282.00 | 1,289.00 | 1,289.00 | - | 53,300 |
| Feb 16, 2026 | 1,286.00 | 1,291.00 | 1,280.00 | 1,289.00 | 1,289.00 | 0.94% | 57,800 |
| Feb 13, 2026 | 1,290.00 | 1,317.00 | 1,271.00 | 1,277.00 | 1,277.00 | -1.39% | 174,900 |
| Feb 12, 2026 | 1,277.00 | 1,301.00 | 1,276.00 | 1,295.00 | 1,295.00 | 2.53% | 139,400 |
| Feb 10, 2026 | 1,260.00 | 1,294.00 | 1,257.00 | 1,263.00 | 1,263.00 | 3.78% | 137,400 |
| Feb 9, 2026 | 1,214.00 | 1,221.00 | 1,191.00 | 1,217.00 | 1,217.00 | 2.01% | 98,000 |
| Feb 6, 2026 | 1,196.00 | 1,199.00 | 1,188.00 | 1,193.00 | 1,193.00 | -0.17% | 31,700 |
| Feb 5, 2026 | 1,192.00 | 1,201.00 | 1,188.00 | 1,195.00 | 1,195.00 | 0.59% | 41,400 |
| Feb 4, 2026 | 1,181.00 | 1,193.00 | 1,177.00 | 1,188.00 | 1,188.00 | 0.17% | 27,600 |
| Feb 3, 2026 | 1,183.00 | 1,192.00 | 1,180.00 | 1,186.00 | 1,186.00 | 0.59% | 29,700 |
| Feb 2, 2026 | 1,198.00 | 1,201.00 | 1,178.00 | 1,179.00 | 1,179.00 | -0.92% | 47,800 |
| Jan 30, 2026 | 1,176.00 | 1,190.00 | 1,172.00 | 1,190.00 | 1,190.00 | 1.54% | 38,800 |
| Jan 29, 2026 | 1,171.00 | 1,175.00 | 1,160.00 | 1,172.00 | 1,172.00 | 0.09% | 45,300 |
| Jan 28, 2026 | 1,186.00 | 1,186.00 | 1,170.00 | 1,171.00 | 1,171.00 | -1.68% | 63,700 |
| Jan 27, 2026 | 1,185.00 | 1,192.00 | 1,179.00 | 1,191.00 | 1,191.00 | 0.25% | 37,800 |
| Jan 26, 2026 | 1,200.00 | 1,200.00 | 1,185.00 | 1,188.00 | 1,188.00 | -1.16% | 53,100 |
| Jan 23, 2026 | 1,205.00 | 1,212.00 | 1,201.00 | 1,202.00 | 1,202.00 | -0.25% | 26,500 |
| Jan 22, 2026 | 1,198.00 | 1,210.00 | 1,194.00 | 1,205.00 | 1,205.00 | 1.95% | 31,300 |
| Jan 21, 2026 | 1,200.00 | 1,200.00 | 1,182.00 | 1,182.00 | 1,182.00 | -1.83% | 66,300 |
| Jan 20, 2026 | 1,217.00 | 1,220.00 | 1,203.00 | 1,204.00 | 1,204.00 | -1.07% | 38,200 |
| Jan 19, 2026 | 1,222.00 | 1,225.00 | 1,211.00 | 1,217.00 | 1,217.00 | -0.41% | 39,300 |
| Jan 16, 2026 | 1,215.00 | 1,222.00 | 1,209.00 | 1,222.00 | 1,222.00 | 0.83% | 40,200 |
| Jan 15, 2026 | 1,206.00 | 1,216.00 | 1,206.00 | 1,212.00 | 1,212.00 | 0.08% | 28,800 |
| Jan 14, 2026 | 1,206.00 | 1,212.00 | 1,200.00 | 1,211.00 | 1,211.00 | 0.75% | 32,400 |
| Jan 13, 2026 | 1,212.00 | 1,216.00 | 1,198.00 | 1,202.00 | 1,202.00 | -0.08% | 50,600 |
| Jan 9, 2026 | 1,196.00 | 1,210.00 | 1,196.00 | 1,203.00 | 1,203.00 | 1.26% | 38,700 |
| Jan 8, 2026 | 1,199.00 | 1,203.00 | 1,188.00 | 1,188.00 | 1,188.00 | -0.92% | 53,700 |
| Jan 7, 2026 | 1,202.00 | 1,208.00 | 1,197.00 | 1,199.00 | 1,199.00 | -0.25% | 45,700 |
| Jan 6, 2026 | 1,191.00 | 1,208.00 | 1,190.00 | 1,202.00 | 1,202.00 | 1.61% | 67,600 |
| Jan 5, 2026 | 1,203.00 | 1,206.00 | 1,177.00 | 1,183.00 | 1,183.00 | -1.17% | 165,900 |
| Dec 30, 2025 | 1,184.00 | 1,205.00 | 1,182.00 | 1,197.00 | 1,197.00 | 0.84% | 253,000 |
| Dec 29, 2025 | 1,170.00 | 1,187.00 | 1,169.00 | 1,187.00 | 1,187.00 | 1.98% | 407,600 |
| Dec 26, 2025 | 1,161.00 | 1,165.00 | 1,158.00 | 1,164.00 | 1,164.00 | 0.43% | 81,800 |
| Dec 25, 2025 | 1,150.00 | 1,160.00 | 1,147.00 | 1,159.00 | 1,159.00 | 0.96% | 43,400 |
| Dec 24, 2025 | 1,139.00 | 1,150.00 | 1,139.00 | 1,148.00 | 1,148.00 | 0.70% | 44,600 |
| Dec 23, 2025 | 1,112.00 | 1,142.00 | 1,109.00 | 1,140.00 | 1,140.00 | 0.62% | 133,900 |
| Dec 22, 2025 | 1,149.00 | 1,149.00 | 1,132.00 | 1,133.00 | 1,133.00 | -0.61% | 53,400 |
| Dec 19, 2025 | 1,121.00 | 1,140.00 | 1,119.00 | 1,140.00 | 1,140.00 | 1.33% | 71,800 |
| Dec 18, 2025 | 1,124.00 | 1,127.00 | 1,121.00 | 1,125.00 | 1,125.00 | -0.27% | 51,400 |
| Dec 17, 2025 | 1,138.00 | 1,139.00 | 1,126.00 | 1,128.00 | 1,128.00 | -0.27% | 24,200 |
| Dec 16, 2025 | 1,144.00 | 1,146.00 | 1,131.00 | 1,131.00 | 1,131.00 | -0.79% | 46,600 |
| Dec 15, 2025 | 1,126.00 | 1,140.00 | 1,125.00 | 1,140.00 | 1,140.00 | 1.51% | 40,700 |
| Dec 12, 2025 | 1,136.00 | 1,137.00 | 1,123.00 | 1,123.00 | 1,123.00 | 0.09% | 35,100 |
| Dec 11, 2025 | 1,140.00 | 1,141.00 | 1,122.00 | 1,122.00 | 1,122.00 | -1.32% | 41,000 |
| Dec 10, 2025 | 1,146.00 | 1,146.00 | 1,135.00 | 1,137.00 | 1,137.00 | 0.18% | 26,400 |
| Dec 9, 2025 | 1,140.00 | 1,143.00 | 1,135.00 | 1,135.00 | 1,135.00 | -0.70% | 17,500 |
| Dec 8, 2025 | 1,148.00 | 1,148.00 | 1,137.00 | 1,143.00 | 1,143.00 | 0.35% | 36,000 |
| Dec 5, 2025 | 1,143.00 | 1,147.00 | 1,134.00 | 1,139.00 | 1,139.00 | -0.61% | 28,600 |
| Dec 4, 2025 | 1,135.00 | 1,149.00 | 1,129.00 | 1,146.00 | 1,146.00 | 1.33% | 46,400 |
| Dec 3, 2025 | 1,148.00 | 1,149.00 | 1,131.00 | 1,131.00 | 1,131.00 | -1.57% | 51,700 |
| Dec 2, 2025 | 1,157.00 | 1,158.00 | 1,148.00 | 1,149.00 | 1,149.00 | -0.52% | 38,200 |
| Dec 1, 2025 | 1,168.00 | 1,174.00 | 1,151.00 | 1,155.00 | 1,155.00 | -1.03% | 51,400 |
| Nov 28, 2025 | 1,157.00 | 1,167.00 | 1,155.00 | 1,167.00 | 1,167.00 | 0.86% | 53,600 |
| Nov 27, 2025 | 1,162.00 | 1,162.00 | 1,148.00 | 1,157.00 | 1,157.00 | -0.43% | 54,300 |
| Nov 26, 2025 | 1,165.00 | 1,173.00 | 1,158.00 | 1,162.00 | 1,162.00 | - | 57,300 |
| Nov 25, 2025 | 1,145.00 | 1,165.00 | 1,145.00 | 1,162.00 | 1,162.00 | 1.48% | 110,000 |
| Nov 21, 2025 | 1,139.00 | 1,145.00 | 1,129.00 | 1,145.00 | 1,145.00 | 2.51% | 298,900 |
| Nov 20, 2025 | 1,085.00 | 1,119.00 | 1,085.00 | 1,117.00 | 1,117.00 | 2.76% | 50,800 |
| Nov 19, 2025 | 1,080.00 | 1,093.00 | 1,076.00 | 1,087.00 | 1,087.00 | 0.83% | 49,400 |
| Nov 18, 2025 | 1,081.00 | 1,090.00 | 1,077.00 | 1,078.00 | 1,078.00 | -0.28% | 37,000 |
| Nov 17, 2025 | 1,081.00 | 1,088.00 | 1,077.00 | 1,081.00 | 1,081.00 | 0.09% | 33,500 |
| Nov 14, 2025 | 1,077.00 | 1,084.00 | 1,074.00 | 1,080.00 | 1,080.00 | -0.64% | 16,700 |
| Nov 13, 2025 | 1,080.00 | 1,088.00 | 1,070.00 | 1,087.00 | 1,087.00 | 0.09% | 27,900 |
| Nov 12, 2025 | 1,080.00 | 1,092.00 | 1,078.00 | 1,086.00 | 1,086.00 | -0.55% | 46,300 |
| Nov 11, 2025 | 1,081.00 | 1,092.00 | 1,071.00 | 1,092.00 | 1,092.00 | 0.74% | 48,900 |
| Nov 10, 2025 | 1,088.00 | 1,094.00 | 1,073.00 | 1,084.00 | 1,084.00 | 5.45% | 80,200 |
| Nov 7, 2025 | 1,032.00 | 1,032.00 | 1,020.00 | 1,028.00 | 1,028.00 | - | 13,400 |
| Nov 6, 2025 | 1,021.00 | 1,035.00 | 1,014.00 | 1,028.00 | 1,028.00 | 0.69% | 19,800 |
| Nov 5, 2025 | 1,022.00 | 1,027.00 | 1,005.00 | 1,021.00 | 1,021.00 | -0.20% | 41,600 |
| Nov 4, 2025 | 1,018.00 | 1,028.00 | 1,006.00 | 1,023.00 | 1,023.00 | 0.39% | 24,300 |
| Oct 31, 2025 | 1,030.00 | 1,030.00 | 1,013.00 | 1,019.00 | 1,019.00 | -0.88% | 35,200 |
| Oct 30, 2025 | 1,042.00 | 1,045.00 | 1,028.00 | 1,028.00 | 1,028.00 | -0.77% | 130,000 |
| Oct 29, 2025 | 1,044.00 | 1,051.00 | 1,030.00 | 1,036.00 | 1,036.00 | -1.05% | 34,100 |
| Oct 28, 2025 | 1,060.00 | 1,071.00 | 1,045.00 | 1,047.00 | 1,047.00 | -1.13% | 62,100 |
| Oct 27, 2025 | 1,055.00 | 1,064.00 | 1,051.00 | 1,059.00 | 1,059.00 | 1.05% | 34,200 |
| Oct 24, 2025 | 1,045.00 | 1,055.00 | 1,043.00 | 1,048.00 | 1,048.00 | 1.16% | 39,200 |
| Oct 23, 2025 | 1,038.00 | 1,043.00 | 1,036.00 | 1,036.00 | 1,036.00 | 0.39% | 23,300 |
| Oct 22, 2025 | 1,034.00 | 1,040.00 | 1,032.00 | 1,032.00 | 1,032.00 | 0.39% | 33,900 |
| Oct 21, 2025 | 1,040.00 | 1,044.00 | 1,026.00 | 1,028.00 | 1,028.00 | -0.10% | 34,900 |
| Oct 20, 2025 | 1,028.00 | 1,029.00 | 1,024.00 | 1,029.00 | 1,029.00 | 1.58% | 18,500 |
| Oct 17, 2025 | 1,020.00 | 1,024.00 | 1,011.00 | 1,013.00 | 1,013.00 | -0.30% | 14,300 |
| Oct 16, 2025 | 1,018.00 | 1,023.00 | 1,014.00 | 1,016.00 | 1,016.00 | - | 13,400 |
| Oct 15, 2025 | 1,010.00 | 1,019.00 | 1,008.00 | 1,016.00 | 1,016.00 | 1.30% | 18,800 |
| Oct 14, 2025 | 996.00 | 1,008.00 | 994.00 | 1,003.00 | 1,003.00 | 0.20% | 30,000 |
| Oct 10, 2025 | 1,020.00 | 1,021.00 | 1,001.00 | 1,001.00 | 1,001.00 | -2.82% | 27,900 |
| Oct 9, 2025 | 1,020.00 | 1,030.00 | 1,020.00 | 1,030.00 | 1,030.00 | 0.78% | 24,900 |
| Oct 8, 2025 | 1,029.00 | 1,031.00 | 1,022.00 | 1,022.00 | 1,022.00 | -0.68% | 19,400 |